|
Closing price on 2/3/2023
|
|
| Open |
10.85 |
| High |
10.85 |
| Low |
10.60 |
| Volume |
8,900 |
| Split-adjusted Price |
9.39 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.60
|
10.70
|
10.75
|
9.39
|
8,900
|
|
|
2/2/2023
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.40
|
10.85
|
10.54
|
9.52
|
5,300
|
|
|
2/1/2023
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.05
|
9.65
|
26,500
|
|
|
1/31/2023
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.22
|
9.91
|
42,200
|
|
|
1/30/2023
|
+0.55 / +5.09%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.41
|
9.96
|
14,200
|
|
|
1/27/2023
|
+0.15 / +1.28%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.94
|
9.49
|
21,900
|
|
|
1/19/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.60
|
9.37
|
8,900
|
|
|
1/18/2023
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.62
|
9.17
|
97,700
|
|
|
1/17/2023
|
0.00 / 0.00%
|
11.25
|
11.65
|
11.10
|
11.65
|
11.39
|
9.29
|
14,600
|
|
|
1/16/2023
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.63
|
9.29
|
7,800
|
|
|
1/13/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
9.25
|
5,600
|
|
|
1/12/2023
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.37
|
9.17
|
37,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.09
|
11,600
|
|
|
1/10/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.34
|
9.09
|
5,900
|
|
|
1/9/2023
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.15
|
9.01
|
24,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
11.05
|
11.25
|
11.00
|
11.25
|
11.02
|
8.97
|
8,300
|
|
|
1/5/2023
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.60
|
11.25
|
10.88
|
8.97
|
7,600
|
|
|
1/4/2023
|
-0.05 / -0.44%
|
11.25
|
11.45
|
10.95
|
11.25
|
11.16
|
8.97
|
7,700
|
|
|
1/3/2023
|
+0.05 / +0.44%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.89
|
9.01
|
14,700
|
|
|
12/30/2022
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
8.97
|
100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.01
|
8.89
|
6,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.12
|
8.89
|
2,100
|
|
|
12/27/2022
|
+0.35 / +3.24%
|
11.00
|
11.15
|
10.70
|
11.15
|
10.95
|
8.89
|
5,600
|
|
|
12/26/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.61
|
100
|
|
|
12/23/2022
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.96
|
8.77
|
800
|
|
|
12/22/2022
|
-0.20 / -1.79%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.90
|
8.73
|
2,100
|
|
|
12/21/2022
|
+0.15 / +1.36%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.07
|
8.89
|
1,500
|
|
|
12/20/2022
|
-0.35 / -3.08%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.96
|
8.77
|
9,500
|
|
|
12/19/2022
|
+0.15 / +1.34%
|
10.85
|
11.35
|
10.85
|
11.35
|
11.07
|
9.05
|
2,700
|
|
|
12/16/2022
|
+0.15 / +1.36%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
8.93
|
8,600
|
|
|