|
Closing price on 7/18/2025
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
20,300 |
| Split-adjusted Price |
12.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.40 / +3.25%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.60
|
12.70
|
20,300
|
|
|
7/17/2025
|
-0.20 / -1.60%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.48
|
12.30
|
4,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
12.50
|
2,700
|
|
|
7/15/2025
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.42
|
12.50
|
35,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.37
|
12.40
|
16,000
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
12.40
|
9,000
|
|
|
7/10/2025
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.21
|
12.40
|
4,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.20
|
12.20
|
12.20
|
33,500
|
|
|
7/8/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
33,900
|
|
|
7/7/2025
|
+0.05 / +0.41%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
10,100
|
|
|
7/4/2025
|
-0.10 / -0.82%
|
11.95
|
12.15
|
11.95
|
12.15
|
12.01
|
12.15
|
1,400
|
|
|
7/3/2025
|
+0.35 / +2.94%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.00
|
12.25
|
25,900
|
|
|
7/2/2025
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,300
|
|
|
7/1/2025
|
+0.20 / +1.69%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.09
|
12.00
|
35,300
|
|
|
6/30/2025
|
-0.05 / -0.42%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.74
|
11.80
|
77,300
|
|
|
6/27/2025
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.85
|
11.85
|
5,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
34,500
|
|
|
6/25/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,000
|
|
|
6/24/2025
|
-0.10 / -0.84%
|
11.35
|
11.80
|
11.35
|
11.80
|
11.78
|
11.80
|
2,100
|
|
|
6/23/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.83
|
11.90
|
3,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/19/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
11.80
|
2,000
|
|
|
6/16/2025
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.80
|
11.80
|
20,400
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5,100
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/10/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
17,400
|
|
|
6/9/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|