|
Closing price on 8/30/2021
|
|
| Open |
18.95 |
| High |
18.95 |
| Low |
18.70 |
| Volume |
690,500 |
| Split-adjusted Price |
15.11 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+1.20 / +6.76%
|
18.95
|
18.95
|
18.70
|
18.95
|
18.94
|
15.11
|
690,500
|
|
|
8/27/2021
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.30
|
17.75
|
17.39
|
14.15
|
791,900
|
|
|
8/26/2021
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.69
|
13.24
|
241,300
|
|
|
8/25/2021
|
-0.90 / -5.14%
|
17.35
|
17.35
|
16.30
|
16.60
|
16.57
|
13.24
|
190,500
|
|
|
8/24/2021
|
-0.55 / -3.05%
|
19.00
|
19.00
|
16.80
|
17.50
|
18.02
|
13.96
|
272,900
|
|
|
8/23/2021
|
+1.15 / +6.80%
|
16.40
|
18.05
|
16.20
|
18.05
|
17.25
|
14.39
|
526,900
|
|
|
8/20/2021
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.35
|
16.90
|
16.72
|
13.48
|
917,800
|
|
|
8/19/2021
|
-0.65 / -3.66%
|
17.75
|
18.30
|
16.65
|
17.10
|
17.66
|
13.64
|
616,500
|
|
|
8/18/2021
|
+1.15 / +6.93%
|
17.50
|
17.75
|
17.00
|
17.75
|
17.56
|
14.15
|
891,700
|
|
|
8/17/2021
|
+1.05 / +6.75%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.51
|
13.24
|
737,300
|
|
|
8/16/2021
|
+0.55 / +3.67%
|
15.40
|
15.65
|
15.30
|
15.55
|
15.52
|
12.40
|
324,100
|
|
|
8/13/2021
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.05
|
11.96
|
348,500
|
|
|
8/12/2021
|
+0.15 / +1.02%
|
14.75
|
14.85
|
13.80
|
14.80
|
14.64
|
11.80
|
396,700
|
|
|
8/11/2021
|
+0.55 / +3.90%
|
14.65
|
14.70
|
14.40
|
14.65
|
14.56
|
11.68
|
208,700
|
|
|
8/10/2021
|
+0.65 / +4.83%
|
13.80
|
14.10
|
13.60
|
14.10
|
13.74
|
11.24
|
170,000
|
|
|
8/9/2021
|
+0.25 / +1.89%
|
13.20
|
13.80
|
13.00
|
13.45
|
13.43
|
10.73
|
156,000
|
|
|
8/6/2021
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.21
|
10.53
|
72,900
|
|
|
8/5/2021
|
+0.20 / +1.53%
|
13.00
|
13.45
|
13.00
|
13.25
|
13.24
|
10.57
|
32,100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.00
|
13.05
|
13.08
|
10.41
|
82,700
|
|
|
8/3/2021
|
-0.20 / -1.51%
|
13.25
|
13.30
|
12.80
|
13.05
|
13.06
|
10.41
|
142,900
|
|
|
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
|
|
|