|
Closing price on 4/26/2024
|
|
| Open |
12.55 |
| High |
12.55 |
| Low |
12.55 |
| Volume |
0 |
| Split-adjusted Price |
12.55 |
There is no data on 4/27/2024. Display data on 4/26/2024 instead.
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.55
|
12.55
|
12.56
|
12.55
|
2,100
|
|
|
4/24/2024
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.59
|
12.55
|
2,900
|
|
|
4/23/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.63
|
12.60
|
3,200
|
|
|
4/22/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.59
|
12.70
|
10,600
|
|
|
4/19/2024
|
+0.35 / +2.83%
|
12.35
|
12.70
|
12.20
|
12.70
|
12.32
|
12.70
|
13,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.35
|
12.35
|
12.37
|
12.35
|
3,300
|
|
|
4/16/2024
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.35
|
12.35
|
12.36
|
12.35
|
3,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
12.50
|
5,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
12.50
|
1,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.39
|
12.50
|
8,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.37
|
12.50
|
3,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.31
|
12.50
|
4,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.50
|
12.35
|
12.50
|
8,400
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.30
|
12.50
|
12.45
|
12.50
|
3,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.26
|
12.50
|
11,300
|
|
|
4/3/2024
|
+0.15 / +1.21%
|
12.35
|
12.70
|
12.25
|
12.50
|
12.40
|
12.50
|
19,800
|
|
|
4/2/2024
|
-0.15 / -1.20%
|
12.35
|
12.50
|
12.35
|
12.35
|
12.37
|
12.35
|
4,600
|
|
|
4/1/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
3/29/2024
|
+0.20 / +1.62%
|
12.40
|
12.55
|
12.35
|
12.55
|
12.40
|
12.55
|
5,100
|
|
|
3/28/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.34
|
12.35
|
6,400
|
|
|
3/27/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.49
|
12.40
|
4,000
|
|
|
3/26/2024
|
-0.05 / -0.40%
|
12.35
|
12.55
|
12.30
|
12.50
|
12.42
|
12.50
|
5,400
|
|
|
3/25/2024
|
+0.15 / +1.21%
|
12.45
|
12.55
|
12.45
|
12.55
|
12.51
|
12.55
|
14,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.35
|
12.40
|
12.37
|
12.40
|
7,200
|
|
|
3/21/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
12.40
|
7,700
|
|
|
3/20/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.30
|
12.29
|
12.30
|
3,400
|
|
|
3/19/2024
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.21
|
12.30
|
2,100
|
|
|
3/18/2024
|
+0.15 / +1.24%
|
12.00
|
12.40
|
12.00
|
12.25
|
12.29
|
12.25
|
19,000
|
|
|
3/15/2024
|
-0.15 / -1.22%
|
12.05
|
12.30
|
12.05
|
12.10
|
12.12
|
12.10
|
8,100
|
|
|