|
Closing price on 4/20/2023
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
288,440 |
| Split-adjusted Price |
9.65 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.03
|
9.65
|
288,440
|
|
|
4/19/2023
|
+0.10 / +0.91%
|
10.95
|
11.10
|
10.95
|
11.05
|
10.96
|
9.69
|
3,600
|
|
|
4/18/2023
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.61
|
1,000
|
|
|
4/17/2023
|
-0.10 / -0.90%
|
11.15
|
11.15
|
11.00
|
11.00
|
11.01
|
9.65
|
14,900
|
|
|
4/14/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.03
|
9.74
|
4,300
|
|
|
4/13/2023
|
+0.05 / +0.45%
|
11.10
|
11.35
|
11.00
|
11.20
|
11.16
|
9.82
|
26,000
|
|
|
4/12/2023
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.06
|
9.78
|
7,800
|
|
|
4/11/2023
|
+0.20 / +1.83%
|
10.90
|
11.15
|
10.90
|
11.10
|
11.05
|
9.74
|
17,700
|
|
|
4/10/2023
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.99
|
9.56
|
21,400
|
|
|
4/7/2023
|
-0.10 / -0.90%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.00
|
9.69
|
4,300
|
|
|
4/6/2023
|
+0.15 / +1.36%
|
11.50
|
11.50
|
11.00
|
11.15
|
11.17
|
9.78
|
8,300
|
|
|
4/5/2023
|
+0.05 / +0.46%
|
10.85
|
11.10
|
10.85
|
11.00
|
11.04
|
9.65
|
29,300
|
|
|
4/4/2023
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.99
|
9.61
|
11,100
|
|
|
4/3/2023
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.89
|
9.56
|
11,800
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.77
|
9.39
|
11,700
|
|
|
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
|
|
|