|
Closing price on 1/4/2023
|
|
| Open |
11.25 |
| High |
11.45 |
| Low |
10.95 |
| Volume |
7,700 |
| Split-adjusted Price |
8.97 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.05 / -0.44%
|
11.25
|
11.45
|
10.95
|
11.25
|
11.16
|
8.97
|
7,700
|
|
|
1/3/2023
|
+0.05 / +0.44%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.89
|
9.01
|
14,700
|
|
|
12/30/2022
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
8.97
|
100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.01
|
8.89
|
6,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.12
|
8.89
|
2,100
|
|
|
12/27/2022
|
+0.35 / +3.24%
|
11.00
|
11.15
|
10.70
|
11.15
|
10.95
|
8.89
|
5,600
|
|
|
12/26/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.61
|
100
|
|
|
12/23/2022
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.96
|
8.77
|
800
|
|
|
12/22/2022
|
-0.20 / -1.79%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.90
|
8.73
|
2,100
|
|
|
12/21/2022
|
+0.15 / +1.36%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.07
|
8.89
|
1,500
|
|
|
12/20/2022
|
-0.35 / -3.08%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.96
|
8.77
|
9,500
|
|
|
12/19/2022
|
+0.15 / +1.34%
|
10.85
|
11.35
|
10.85
|
11.35
|
11.07
|
9.05
|
2,700
|
|
|
12/16/2022
|
+0.15 / +1.36%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
8.93
|
8,600
|
|
|
12/15/2022
|
-0.15 / -1.34%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.16
|
8.81
|
10,500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.25
|
8.93
|
4,100
|
|
|
12/13/2022
|
+0.05 / +0.45%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.05
|
8.93
|
2,700
|
|
|
12/12/2022
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.16
|
8.89
|
7,000
|
|
|
12/9/2022
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.10
|
11.20
|
11.21
|
8.93
|
6,000
|
|
|
12/8/2022
|
-0.10 / -0.88%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.20
|
8.93
|
8,600
|
|
|
12/7/2022
|
+0.25 / +2.26%
|
11.05
|
11.45
|
10.60
|
11.30
|
11.03
|
9.01
|
12,500
|
|
|
12/6/2022
|
-0.80 / -6.75%
|
11.50
|
11.60
|
11.05
|
11.05
|
11.28
|
8.81
|
28,800
|
|
|
12/5/2022
|
+0.10 / +0.85%
|
11.30
|
11.85
|
11.20
|
11.85
|
11.61
|
9.45
|
15,400
|
|
|
12/2/2022
|
+0.20 / +1.73%
|
11.60
|
11.75
|
11.30
|
11.75
|
11.58
|
9.37
|
500
|
|
|
12/1/2022
|
-0.15 / -1.28%
|
11.60
|
11.70
|
11.30
|
11.55
|
11.52
|
9.21
|
20,000
|
|
|
11/30/2022
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.45
|
11.70
|
11.55
|
9.33
|
10,700
|
|
|
11/29/2022
|
+0.25 / +2.21%
|
11.25
|
11.70
|
11.00
|
11.55
|
11.28
|
9.21
|
10,400
|
|
|
11/28/2022
|
-0.15 / -1.31%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.39
|
9.01
|
5,300
|
|
|
11/25/2022
|
+0.45 / +4.09%
|
10.50
|
11.45
|
10.40
|
11.45
|
10.89
|
9.13
|
13,500
|
|
|
11/24/2022
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.57
|
8.77
|
5,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.05
|
10.40
|
10.25
|
8.29
|
11,700
|
|
|