|
Closing price on 1/12/2024
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
12.00 |
| Volume |
7,800 |
| Split-adjusted Price |
10.53 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.35 / -2.83%
|
12.30
|
12.35
|
12.00
|
12.00
|
12.16
|
10.53
|
7,800
|
|
|
1/11/2024
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.00
|
12.35
|
12.06
|
10.83
|
1,800
|
|
|
1/10/2024
|
+0.10 / +0.82%
|
12.45
|
12.45
|
12.20
|
12.30
|
12.21
|
10.79
|
119,700
|
|
|
1/9/2024
|
+0.15 / +1.24%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.11
|
10.70
|
12,900
|
|
|
1/8/2024
|
+0.05 / +0.42%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.09
|
10.57
|
2,600
|
|
|
1/5/2024
|
-0.10 / -0.83%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
10.53
|
1,200
|
|
|
1/4/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.20
|
10.61
|
7,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
6,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.15
|
12.20
|
12.20
|
10.70
|
5,500
|
|
|
12/29/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.95
|
12.20
|
12.00
|
10.70
|
3,200
|
|
|
12/28/2023
|
-0.20 / -1.64%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.34
|
10.53
|
1,300
|
|
|
12/27/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
13,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.60
|
12.50
|
11.60
|
12.20
|
12.22
|
10.70
|
17,900
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.99
|
10.70
|
2,300
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
0
|
|
|
12/21/2023
|
-0.05 / -0.41%
|
12.00
|
12.25
|
12.00
|
12.20
|
12.02
|
10.70
|
5,500
|
|
|
12/20/2023
|
+0.25 / +2.08%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
10.75
|
100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
10.53
|
6,400
|
|
|
12/18/2023
|
+0.05 / +0.42%
|
11.95
|
12.30
|
11.40
|
12.00
|
12.12
|
10.53
|
11,400
|
|
|
12/15/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.48
|
0
|
|
|
12/14/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.48
|
207,900
|
|
|
12/13/2023
|
-0.05 / -0.42%
|
12.00
|
12.25
|
11.95
|
11.95
|
11.99
|
10.48
|
2,600
|
|
|
12/12/2023
|
-0.15 / -1.23%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
10.53
|
3,900
|
|
|
12/11/2023
|
0.00 / 0.00%
|
11.40
|
12.30
|
11.40
|
12.15
|
12.11
|
10.66
|
1,500
|
|
|
12/8/2023
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.95
|
12.15
|
12.05
|
10.66
|
8,100
|
|
|
12/7/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
900
|
|
|
12/6/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.05
|
10.61
|
13,300
|
|
|
12/5/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
10.53
|
1,500
|
|
|
12/4/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.53
|
12,400
|
|
|
12/1/2023
|
-0.20 / -1.64%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.12
|
10.53
|
4,300
|
|
|