|
Closing price on 11/21/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
7,600 |
| Split-adjusted Price |
8.37 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.13
|
8.37
|
7,600
|
|
|
11/18/2022
|
-0.30 / -2.78%
|
10.85
|
10.85
|
10.15
|
10.50
|
10.24
|
8.37
|
12,200
|
|
|
11/17/2022
|
+0.60 / +5.88%
|
10.85
|
10.90
|
10.25
|
10.80
|
10.69
|
8.61
|
6,900
|
|
|
11/16/2022
|
+0.65 / +6.81%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.15
|
8.13
|
89,200
|
|
|
11/15/2022
|
-0.65 / -6.37%
|
10.00
|
10.00
|
9.55
|
9.55
|
9.98
|
7.62
|
9,900
|
|
|
11/14/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.15
|
8.13
|
9,500
|
|
|
11/11/2022
|
-0.70 / -6.25%
|
11.45
|
11.50
|
10.50
|
10.50
|
11.02
|
8.37
|
6,400
|
|
|
11/10/2022
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.05
|
11.20
|
11.17
|
8.93
|
9,100
|
|
|
11/9/2022
|
+0.50 / +4.55%
|
10.55
|
11.50
|
10.55
|
11.50
|
11.07
|
9.17
|
900
|
|
|
11/8/2022
|
-0.40 / -3.51%
|
11.10
|
11.50
|
10.65
|
11.00
|
10.87
|
8.77
|
7,300
|
|
|
11/7/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.35
|
11.40
|
11.54
|
9.09
|
2,500
|
|
|
11/4/2022
|
-0.25 / -2.15%
|
11.50
|
11.60
|
11.35
|
11.40
|
11.46
|
9.09
|
22,400
|
|
|
11/3/2022
|
+0.15 / +1.30%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.68
|
9.29
|
278,500
|
|
|
11/2/2022
|
-0.10 / -0.86%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.51
|
9.17
|
5,800
|
|
|
11/1/2022
|
-0.35 / -2.93%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.25
|
2,200
|
|
|
10/31/2022
|
+0.20 / +1.70%
|
11.75
|
11.95
|
11.50
|
11.95
|
11.67
|
9.53
|
3,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.55
|
11.75
|
11.40
|
11.75
|
11.48
|
9.37
|
3,800
|
|
|
10/27/2022
|
+0.15 / +1.29%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.42
|
9.37
|
5,600
|
|
|
10/26/2022
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.25
|
1,000
|
|
|
10/25/2022
|
-0.25 / -2.04%
|
11.45
|
12.00
|
11.40
|
12.00
|
11.43
|
9.57
|
3,300
|
|
|
10/24/2022
|
+0.30 / +2.51%
|
12.30
|
12.30
|
11.25
|
12.25
|
11.76
|
9.77
|
2,900
|
|
|
10/21/2022
|
-0.40 / -3.24%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.73
|
9.53
|
5,300
|
|
|
10/20/2022
|
-0.10 / -0.80%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.16
|
9.85
|
400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.05
|
12.45
|
12.00
|
12.45
|
12.09
|
9.93
|
600
|
|
|
10/18/2022
|
+0.05 / +0.40%
|
12.35
|
12.45
|
12.10
|
12.45
|
12.15
|
9.93
|
5,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.89
|
0
|
|
|
10/14/2022
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.20
|
9.89
|
28,300
|
|
|
10/13/2022
|
-0.20 / -1.68%
|
12.30
|
12.45
|
11.70
|
11.70
|
11.96
|
9.33
|
2,500
|
|
|
10/12/2022
|
+0.70 / +6.25%
|
11.20
|
11.95
|
11.20
|
11.90
|
11.90
|
9.49
|
7,100
|
|
|
10/11/2022
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.91
|
8.93
|
27,400
|
|
|