|
Closing price on 3/30/2023
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.70 |
| Volume |
15,200 |
| Split-adjusted Price |
9.39 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.15 / +1.42%
|
10.70
|
10.75
|
10.70
|
10.70
|
10.71
|
9.39
|
15,200
|
|
|
3/29/2023
|
-0.15 / -1.40%
|
10.60
|
10.70
|
10.55
|
10.55
|
10.60
|
9.25
|
206,400
|
|
|
3/28/2023
|
+0.10 / +0.94%
|
10.85
|
10.85
|
10.45
|
10.70
|
10.54
|
9.39
|
19,000
|
|
|
3/27/2023
|
-0.15 / -1.40%
|
10.45
|
10.85
|
10.45
|
10.60
|
10.58
|
9.30
|
52,340
|
|
|
3/24/2023
|
-0.40 / -3.59%
|
11.30
|
11.30
|
10.75
|
10.75
|
10.83
|
9.43
|
378,300
|
|
|
3/23/2023
|
+0.05 / +0.45%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.12
|
9.78
|
12,400
|
|
|
3/22/2023
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.35
|
11.10
|
10.69
|
9.74
|
42,400
|
|
|
3/21/2023
|
-0.25 / -2.21%
|
11.50
|
11.50
|
11.05
|
11.05
|
11.38
|
9.69
|
309,400
|
|
|
3/20/2023
|
+0.35 / +3.20%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.18
|
9.91
|
26,000
|
|
|
3/17/2023
|
+0.15 / +1.39%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.89
|
9.61
|
5,600
|
|
|
3/16/2023
|
-0.15 / -1.37%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.85
|
9.47
|
158,100
|
|
|
3/15/2023
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.60
|
10.95
|
10.91
|
9.61
|
8,900
|
|
|
3/14/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.60
|
10.90
|
10.79
|
9.56
|
800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.65
|
10.85
|
10.78
|
9.52
|
4,900
|
|
|
3/10/2023
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.80
|
9.52
|
300
|
|
|
3/9/2023
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.75
|
10.90
|
10.92
|
9.56
|
1,000
|
|
|
3/8/2023
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.93
|
9.61
|
1,400
|
|
|
3/7/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.68
|
9.56
|
7,200
|
|
|
3/6/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.65
|
10.90
|
10.76
|
9.56
|
4,400
|
|
|
3/3/2023
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.85
|
10.85
|
10.87
|
9.52
|
4,100
|
|
|
3/2/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.84
|
9.56
|
18,100
|
|
|
3/1/2023
|
+0.25 / +2.33%
|
10.45
|
11.00
|
10.40
|
11.00
|
10.65
|
9.65
|
264,500
|
|
|
2/28/2023
|
-0.35 / -3.15%
|
11.20
|
11.20
|
10.70
|
10.75
|
10.81
|
9.43
|
256,700
|
|
|
2/27/2023
|
-0.20 / -1.77%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.07
|
9.74
|
7,700
|
|
|
2/24/2023
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.11
|
9.91
|
45,400
|
|
|
2/23/2023
|
+0.15 / +1.42%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.87
|
9.39
|
2,700
|
|
|
2/22/2023
|
-0.45 / -4.09%
|
10.95
|
11.00
|
10.55
|
10.55
|
10.73
|
9.25
|
18,100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
9.65
|
5,900
|
|
|
2/20/2023
|
+0.15 / +1.38%
|
10.75
|
11.20
|
10.70
|
11.00
|
10.97
|
9.65
|
13,900
|
|
|
2/17/2023
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.87
|
9.52
|
5,300
|
|
|