|
Closing price on 5/18/2023
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
2,400 |
| Split-adjusted Price |
10.75 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.25 / +2.08%
|
12.00
|
12.30
|
12.00
|
12.25
|
12.15
|
10.75
|
2,400
|
|
|
5/17/2023
|
-0.20 / -1.64%
|
12.20
|
12.25
|
11.85
|
12.00
|
12.12
|
10.53
|
26,000
|
|
|
5/16/2023
|
-0.15 / -1.21%
|
12.25
|
12.30
|
12.20
|
12.20
|
12.26
|
10.70
|
2,400
|
|
|
5/15/2023
|
-0.05 / -0.40%
|
12.20
|
12.40
|
12.10
|
12.35
|
12.29
|
10.83
|
14,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.26
|
10.88
|
28,300
|
|
|
5/11/2023
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.21
|
10.88
|
30,400
|
|
|
5/10/2023
|
-0.05 / -0.41%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.11
|
10.66
|
38,800
|
|
|
5/9/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.25
|
10.70
|
31,700
|
|
|
5/8/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.16
|
10.70
|
25,700
|
|
|
5/5/2023
|
+0.45 / +3.83%
|
12.35
|
12.40
|
12.10
|
12.20
|
12.26
|
10.70
|
41,600
|
|
|
5/4/2023
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.70
|
10.31
|
58,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.07
|
9.65
|
17,600
|
|
|
4/27/2023
|
-0.15 / -1.35%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.03
|
9.65
|
15,200
|
|
|
4/26/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.18
|
9.78
|
4,200
|
|
|
4/25/2023
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.10
|
11.25
|
11.30
|
9.87
|
38,300
|
|
|
4/24/2023
|
+0.20 / +1.79%
|
11.20
|
11.35
|
11.15
|
11.35
|
11.24
|
9.96
|
56,500
|
|
|
4/21/2023
|
+0.15 / +1.36%
|
11.00
|
11.35
|
11.00
|
11.15
|
11.09
|
9.78
|
42,400
|
|
|
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
|
|
|