|
Closing price on 5/27/2022
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
4,300 |
| Split-adjusted Price |
10.13 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.49
|
10.13
|
4,300
|
|
|
5/26/2022
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.68
|
10.13
|
196,551
|
|
|
5/25/2022
|
+0.40 / +3.24%
|
12.40
|
12.85
|
12.20
|
12.75
|
12.39
|
10.17
|
14,900
|
|
|
5/24/2022
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.25
|
12.35
|
12.34
|
9.85
|
183,400
|
|
|
5/23/2022
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.48
|
9.89
|
17,600
|
|
|
5/20/2022
|
+0.05 / +0.41%
|
12.40
|
12.90
|
12.35
|
12.35
|
12.42
|
9.85
|
179,200
|
|
|
5/19/2022
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.37
|
9.81
|
11,800
|
|
|
5/18/2022
|
-0.25 / -1.95%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.64
|
10.05
|
181,900
|
|
|
5/17/2022
|
+0.25 / +1.98%
|
12.05
|
13.00
|
12.00
|
12.85
|
12.60
|
10.25
|
45,600
|
|
|
5/16/2022
|
+0.05 / +0.40%
|
13.30
|
13.30
|
12.55
|
12.60
|
12.98
|
10.05
|
4,400
|
|
|
5/13/2022
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.35
|
12.55
|
12.44
|
10.01
|
24,000
|
|
|
5/12/2022
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.40
|
12.50
|
12.55
|
9.97
|
31,900
|
|
|
5/11/2022
|
-0.20 / -1.56%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.80
|
10.05
|
26,500
|
|
|
5/10/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.23
|
10.21
|
33,600
|
|
|
5/9/2022
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.27
|
9.57
|
30,000
|
|
|
5/6/2022
|
-0.25 / -1.95%
|
13.20
|
13.20
|
12.55
|
12.60
|
12.71
|
10.05
|
26,600
|
|
|
5/5/2022
|
-0.20 / -1.53%
|
13.05
|
13.15
|
12.80
|
12.85
|
12.93
|
10.25
|
22,200
|
|
|
5/4/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.50
|
13.05
|
13.01
|
10.41
|
9,500
|
|
|
4/29/2022
|
+0.40 / +3.15%
|
13.40
|
13.40
|
12.65
|
13.10
|
12.97
|
10.45
|
83,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.65
|
10.13
|
44,900
|
|
|
4/27/2022
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.67
|
10.13
|
18,400
|
|
|
4/26/2022
|
+0.15 / +1.19%
|
13.35
|
13.50
|
12.60
|
12.80
|
12.92
|
10.21
|
17,000
|
|
|
4/25/2022
|
-0.85 / -6.30%
|
13.55
|
13.55
|
12.60
|
12.65
|
13.14
|
10.09
|
60,800
|
|
|
4/22/2022
|
+0.30 / +2.27%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.29
|
10.77
|
24,300
|
|
|
4/21/2022
|
-0.40 / -2.94%
|
13.60
|
13.60
|
12.70
|
13.20
|
13.23
|
10.53
|
24,500
|
|
|
4/20/2022
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.52
|
10.77
|
52,500
|
|
|
4/19/2022
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.52
|
10.69
|
25,800
|
|
|
4/18/2022
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.20
|
13.60
|
13.52
|
10.85
|
48,800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.92
|
11.16
|
11,200
|
|
|
4/14/2022
|
+0.15 / +1.08%
|
13.85
|
14.60
|
13.85
|
14.00
|
14.04
|
11.16
|
35,900
|
|
|