|
Closing price on 12/8/2023
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
8,100 |
| Split-adjusted Price |
10.66 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.95
|
12.15
|
12.05
|
10.66
|
8,100
|
|
|
12/7/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.70
|
900
|
|
|
12/6/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.05
|
10.61
|
13,300
|
|
|
12/5/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
10.53
|
1,500
|
|
|
12/4/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.53
|
12,400
|
|
|
12/1/2023
|
-0.20 / -1.64%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.12
|
10.53
|
4,300
|
|
|
11/30/2023
|
-0.15 / -1.21%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
10.70
|
1,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.00
|
12.35
|
12.08
|
10.83
|
4,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.08
|
10.83
|
1,300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.36
|
10.83
|
900
|
|
|
11/24/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.00
|
12.35
|
12.21
|
10.83
|
400
|
|
|
11/23/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.37
|
10.88
|
1,100
|
|
|
11/22/2023
|
+0.25 / +2.06%
|
12.40
|
12.55
|
12.05
|
12.40
|
12.43
|
10.88
|
2,900
|
|
|
11/21/2023
|
+0.25 / +2.10%
|
12.00
|
12.40
|
12.00
|
12.15
|
12.12
|
10.66
|
10,000
|
|
|
11/20/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.35
|
11.90
|
11.85
|
10.44
|
12,900
|
|
|
11/17/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.94
|
10.48
|
11,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.48
|
0
|
|
|
11/15/2023
|
+0.45 / +3.91%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.99
|
10.48
|
9,800
|
|
|
11/14/2023
|
-0.50 / -4.17%
|
11.95
|
11.95
|
11.45
|
11.50
|
11.68
|
10.09
|
4,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.01
|
10.53
|
671,880
|
|
|
11/10/2023
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.83
|
10.53
|
10,200
|
|
|
11/9/2023
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.75
|
10.26
|
3,700
|
|
|
11/8/2023
|
-0.70 / -5.83%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.31
|
9.91
|
8,600
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.30
|
12.00
|
11.43
|
10.53
|
7,700
|
|
|
11/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.50
|
10.53
|
3,400
|
|
|
11/3/2023
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.53
|
5,100
|
|
|
11/2/2023
|
0.00 / 0.00%
|
11.35
|
12.00
|
11.35
|
11.50
|
11.51
|
10.09
|
6,900
|
|
|
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
|
|
|