|
Closing price on 8/2/2021
|
|
| Open |
13.35 |
| High |
13.40 |
| Low |
13.15 |
| Volume |
37,600 |
| Split-adjusted Price |
10.57 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
-0.15 / -1.12%
|
13.35
|
13.40
|
13.15
|
13.25
|
13.24
|
10.57
|
37,600
|
|
|
7/30/2021
|
+0.15 / +1.13%
|
13.25
|
13.50
|
13.15
|
13.40
|
13.25
|
10.69
|
99,200
|
|
|
7/29/2021
|
-0.10 / -0.75%
|
13.15
|
13.45
|
13.15
|
13.25
|
13.21
|
10.57
|
68,900
|
|
|
7/28/2021
|
+0.35 / +2.69%
|
13.10
|
13.80
|
13.10
|
13.35
|
13.39
|
10.65
|
56,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.95
|
13.00
|
13.03
|
10.37
|
86,000
|
|
|
7/26/2021
|
-0.40 / -2.99%
|
12.80
|
13.25
|
12.80
|
13.00
|
13.02
|
10.37
|
91,000
|
|
|
7/23/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.20
|
10.69
|
88,000
|
|
|
7/22/2021
|
-0.55 / -3.91%
|
13.70
|
13.70
|
13.10
|
13.50
|
13.41
|
10.77
|
159,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.10
|
14.95
|
14.05
|
14.05
|
14.41
|
11.20
|
146,100
|
|
|
7/20/2021
|
+0.90 / +6.84%
|
14.05
|
14.05
|
14.00
|
14.05
|
14.05
|
11.20
|
315,400
|
|
|
7/19/2021
|
+0.85 / +6.91%
|
12.00
|
13.15
|
12.00
|
13.15
|
13.01
|
10.49
|
234,000
|
|
|
7/16/2021
|
-0.05 / -0.40%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.32
|
9.81
|
66,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.18
|
9.85
|
33,500
|
|
|
7/14/2021
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.35
|
9.85
|
22,600
|
|
|
7/13/2021
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.21
|
9.89
|
33,100
|
|
|
7/12/2021
|
-0.80 / -6.30%
|
12.65
|
12.65
|
11.85
|
11.90
|
11.94
|
9.49
|
121,200
|
|
|
7/9/2021
|
-0.70 / -5.22%
|
13.40
|
13.40
|
12.70
|
12.70
|
13.12
|
10.13
|
79,400
|
|
|
7/8/2021
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.29
|
10.69
|
45,100
|
|
|
7/7/2021
|
-0.65 / -4.66%
|
14.00
|
14.00
|
13.20
|
13.30
|
13.42
|
10.61
|
84,400
|
|
|
7/6/2021
|
-0.40 / -2.79%
|
14.35
|
14.40
|
13.90
|
13.95
|
14.15
|
11.12
|
136,400
|
|
|
7/5/2021
|
-0.45 / -3.04%
|
15.10
|
15.10
|
14.00
|
14.35
|
14.45
|
11.44
|
100,000
|
|
|
7/2/2021
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.80
|
14.80
|
15.01
|
11.80
|
63,700
|
|
|
7/1/2021
|
+0.55 / +3.78%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.89
|
12.04
|
139,400
|
|
|
6/30/2021
|
+0.05 / +0.34%
|
14.50
|
14.90
|
14.45
|
14.55
|
14.72
|
11.60
|
59,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.51
|
11.56
|
80,000
|
|
|
6/28/2021
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.60
|
11.56
|
100,800
|
|
|
6/25/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.59
|
11.64
|
68,700
|
|
|
6/24/2021
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.80
|
14.90
|
14.95
|
11.88
|
93,400
|
|
|
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
|
|
|