|
Closing price on 11/8/2022
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
10.65 |
| Volume |
7,300 |
| Split-adjusted Price |
8.77 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2022
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.50
|
12.00
|
11.99
|
9.57
|
16,900
|
|
|
10/7/2022
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.22
|
9.65
|
54,000
|
|
|
10/6/2022
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.37
|
9.81
|
11,800
|
|
|
10/5/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.43
|
9.89
|
10,300
|
|
|
10/4/2022
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.59
|
9.97
|
11,200
|
|
|
10/3/2022
|
-0.35 / -2.69%
|
12.85
|
12.85
|
12.65
|
12.65
|
12.72
|
10.09
|
14,100
|
|
|
9/30/2022
|
-0.25 / -1.89%
|
12.95
|
13.00
|
12.80
|
13.00
|
12.92
|
10.37
|
20,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
10.57
|
1,700
|
|
|
9/28/2022
|
-0.10 / -0.75%
|
12.95
|
13.25
|
12.95
|
13.25
|
12.99
|
10.57
|
9,200
|
|
|