|
Closing price on 4/4/2024
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
11,300 |
| Split-adjusted Price |
10.96 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.26
|
10.96
|
11,300
|
|
|
4/3/2024
|
+0.15 / +1.21%
|
12.35
|
12.70
|
12.25
|
12.50
|
12.40
|
10.96
|
19,800
|
|
|
4/2/2024
|
-0.15 / -1.20%
|
12.35
|
12.50
|
12.35
|
12.35
|
12.37
|
10.83
|
4,600
|
|
|
4/1/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.96
|
100
|
|
|
3/29/2024
|
+0.20 / +1.62%
|
12.40
|
12.55
|
12.35
|
12.55
|
12.40
|
11.01
|
5,100
|
|
|
3/28/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.34
|
10.83
|
6,400
|
|
|
3/27/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.49
|
10.88
|
4,000
|
|
|
3/26/2024
|
-0.05 / -0.40%
|
12.35
|
12.55
|
12.30
|
12.50
|
12.42
|
10.96
|
5,400
|
|
|
3/25/2024
|
+0.15 / +1.21%
|
12.45
|
12.55
|
12.45
|
12.55
|
12.51
|
11.01
|
14,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.35
|
12.40
|
12.37
|
10.88
|
7,200
|
|
|
3/21/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
10.88
|
7,700
|
|
|
3/20/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.30
|
12.29
|
10.79
|
3,400
|
|
|
3/19/2024
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.21
|
10.79
|
2,100
|
|
|
3/18/2024
|
+0.15 / +1.24%
|
12.00
|
12.40
|
12.00
|
12.25
|
12.29
|
10.75
|
19,000
|
|
|
3/15/2024
|
-0.15 / -1.22%
|
12.05
|
12.30
|
12.05
|
12.10
|
12.12
|
10.61
|
8,100
|
|
|
3/14/2024
|
-0.15 / -1.21%
|
12.35
|
12.35
|
12.20
|
12.25
|
12.27
|
10.75
|
7,400
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.30
|
12.40
|
12.32
|
10.88
|
7,800
|
|
|
3/12/2024
|
+0.20 / +1.65%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.30
|
10.83
|
10,400
|
|
|
3/11/2024
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.15
|
12.15
|
12.24
|
10.66
|
4,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.79
|
5,100
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.04
|
10.79
|
191,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.29
|
10.79
|
131,500
|
|
|
3/5/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.05
|
12.30
|
12.30
|
10.79
|
42,900
|
|
|
3/4/2024
|
-0.05 / -0.40%
|
11.95
|
12.60
|
11.95
|
12.30
|
12.20
|
10.79
|
23,000
|
|
|
3/1/2024
|
+0.05 / +0.41%
|
12.30
|
12.65
|
11.50
|
12.35
|
12.28
|
10.83
|
39,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.79
|
10,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.26
|
10.79
|
405,930
|
|
|
2/27/2024
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.10
|
12.30
|
12.25
|
10.79
|
396,300
|
|
|
2/26/2024
|
0.00 / 0.00%
|
11.95
|
12.60
|
11.95
|
12.30
|
12.30
|
10.79
|
14,000
|
|
|
2/23/2024
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.31
|
10.79
|
19,300
|
|
|