|
Closing price on 9/28/2021
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
14.95 |
| Volume |
191,200 |
| Split-adjusted Price |
12.28 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.10 / -0.65%
|
15.10
|
15.50
|
14.95
|
15.40
|
15.07
|
12.28
|
191,200
|
|
|
9/27/2021
|
-0.50 / -3.13%
|
15.80
|
16.40
|
15.50
|
15.50
|
15.67
|
12.36
|
132,900
|
|
|
9/24/2021
|
-0.20 / -1.23%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.12
|
12.76
|
133,300
|
|
|
9/23/2021
|
+0.30 / +1.89%
|
16.00
|
16.55
|
16.00
|
16.20
|
16.38
|
12.92
|
271,600
|
|
|
9/22/2021
|
-0.30 / -1.85%
|
16.05
|
16.05
|
15.60
|
15.90
|
15.85
|
12.68
|
317,000
|
|
|
9/21/2021
|
-0.10 / -0.61%
|
15.80
|
16.20
|
15.50
|
16.20
|
15.80
|
12.92
|
312,600
|
|
|
9/20/2021
|
-0.55 / -3.26%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.43
|
13.00
|
327,800
|
|
|
9/17/2021
|
-0.35 / -2.03%
|
16.80
|
17.00
|
16.70
|
16.85
|
16.83
|
13.44
|
190,100
|
|
|
9/16/2021
|
+0.10 / +0.58%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.28
|
13.72
|
163,900
|
|
|
9/15/2021
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.30
|
17.10
|
16.89
|
13.64
|
213,000
|
|
|
9/14/2021
|
-0.80 / -4.76%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.24
|
12.76
|
558,200
|
|
|
9/13/2021
|
-0.65 / -3.72%
|
17.40
|
17.40
|
16.75
|
16.80
|
17.04
|
13.40
|
456,800
|
|
|
9/10/2021
|
-0.45 / -2.51%
|
17.90
|
17.90
|
17.40
|
17.45
|
17.53
|
13.92
|
283,900
|
|
|
9/9/2021
|
-0.25 / -1.38%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.87
|
14.27
|
619,612
|
|
|
9/8/2021
|
+0.65 / +3.71%
|
17.00
|
18.20
|
17.00
|
18.15
|
17.72
|
14.47
|
275,400
|
|
|
9/7/2021
|
-1.30 / -6.91%
|
17.50
|
18.30
|
17.50
|
17.50
|
17.69
|
13.96
|
826,800
|
|
|
9/6/2021
|
-0.50 / -2.59%
|
18.50
|
19.30
|
18.40
|
18.80
|
18.79
|
14.99
|
471,000
|
|
|
9/1/2021
|
-0.95 / -4.69%
|
20.00
|
20.00
|
18.85
|
19.30
|
19.36
|
15.39
|
840,100
|
|
|
8/31/2021
|
+1.30 / +6.86%
|
20.25
|
20.25
|
19.50
|
20.25
|
20.22
|
16.15
|
1,672,000
|
|
|
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
|
|
|