|
Closing price on 11/1/2023
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
2,200 |
| Split-adjusted Price |
10.09 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
-0.70 / -5.74%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.09
|
2,200
|
|
|
10/31/2023
|
+0.70 / +6.09%
|
11.40
|
12.30
|
11.10
|
12.20
|
11.40
|
10.70
|
13,900
|
|
|
10/30/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
10.09
|
6,200
|
|
|
10/27/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
10.18
|
7,600
|
|
|
10/26/2023
|
-0.70 / -5.74%
|
11.80
|
12.80
|
11.50
|
11.50
|
11.83
|
10.09
|
7,000
|
|
|
10/25/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.14
|
10.70
|
900
|
|
|
10/24/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.61
|
600
|
|
|
10/23/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.05
|
12.10
|
12.09
|
10.61
|
2,800
|
|
|
10/20/2023
|
-0.30 / -2.42%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.19
|
10.61
|
900
|
|
|
10/19/2023
|
+0.20 / +1.64%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.47
|
10.88
|
700
|
|
|
10/18/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
2,000
|
|
|
10/17/2023
|
+0.15 / +1.24%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
2,200
|
|
|
10/16/2023
|
-0.35 / -2.82%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
10.57
|
700
|
|
|
10/13/2023
|
+0.05 / +0.40%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
10.88
|
700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
10.83
|
6,500
|
|
|
10/11/2023
|
-0.15 / -1.20%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
10.83
|
3,800
|
|
|
10/10/2023
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.50
|
12.52
|
10.96
|
5,500
|
|
|
10/9/2023
|
+0.20 / +1.63%
|
12.30
|
12.95
|
12.00
|
12.50
|
12.39
|
10.96
|
7,000
|
|
|
10/6/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.33
|
10.79
|
2,400
|
|
|
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
|
|
|