|
Closing price on 10/5/2023
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
600 |
| Split-adjusted Price |
10.79 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
10.79
|
600
|
|
|
10/4/2023
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.05
|
12.50
|
12.30
|
10.96
|
7,900
|
|
|
10/3/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.14
|
2,400
|
|
|
10/2/2023
|
+0.25 / +1.99%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.23
|
100
|
|
|
9/29/2023
|
-0.25 / -1.95%
|
12.50
|
12.75
|
12.50
|
12.55
|
12.65
|
11.01
|
3,900
|
|
|
9/28/2023
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.20
|
12.80
|
12.40
|
11.23
|
500
|
|
|
9/27/2023
|
+0.35 / +2.81%
|
12.45
|
12.80
|
12.40
|
12.80
|
12.59
|
11.23
|
6,800
|
|
|
9/26/2023
|
-0.35 / -2.73%
|
12.80
|
12.80
|
12.45
|
12.45
|
12.63
|
10.92
|
3,000
|
|
|
9/25/2023
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.50
|
12.80
|
12.56
|
11.23
|
2,200
|
|
|
9/22/2023
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.64
|
11.23
|
15,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.40
|
6,200
|
|
|
9/20/2023
|
+0.20 / +1.56%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.05
|
11.40
|
6,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.83
|
11.23
|
10,600
|
|
|
9/18/2023
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.80
|
11.23
|
6,600
|
|
|
9/15/2023
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.40
|
3,300
|
|
|
9/14/2023
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.90
|
11.32
|
3,700
|
|
|
9/13/2023
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
11.32
|
4,500
|
|
|
9/12/2023
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.97
|
11.49
|
8,600
|
|
|
9/11/2023
|
-0.20 / -1.52%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.94
|
11.40
|
6,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.58
|
11,900
|
|
|
9/7/2023
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.10
|
13.20
|
13.19
|
11.58
|
12,600
|
|
|
9/6/2023
|
+0.20 / +1.53%
|
13.05
|
13.50
|
13.05
|
13.25
|
13.33
|
11.62
|
4,300
|
|
|
9/5/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
13.05
|
13.05
|
13.09
|
11.45
|
3,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.09
|
11.49
|
26,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.08
|
11.49
|
6,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
13.10
|
13.35
|
13.10
|
13.10
|
13.15
|
11.49
|
7,300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.10
|
13.14
|
11.49
|
73,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.05
|
13.10
|
13.08
|
11.49
|
128,200
|
|
|
8/24/2023
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.11
|
11.49
|
4,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.90
|
11.14
|
12,500
|
|
|