|
Closing price on 5/30/2024
|
|
| Open |
12.60 |
| High |
12.75 |
| Low |
12.55 |
| Volume |
4,100 |
| Split-adjusted Price |
11.05 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.55
|
12.60
|
12.61
|
11.05
|
4,100
|
|
|
5/29/2024
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
11.05
|
7,900
|
|
|
5/28/2024
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.55
|
11.01
|
2,400
|
|
|
5/27/2024
|
+0.10 / +0.81%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.49
|
10.96
|
12,000
|
|
|
5/24/2024
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.41
|
10.88
|
10,500
|
|
|
5/23/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.05
|
0
|
|
|
5/22/2024
|
+0.10 / +0.80%
|
12.65
|
12.65
|
12.60
|
12.60
|
12.63
|
11.05
|
7,200
|
|
|
5/21/2024
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.67
|
10.96
|
6,700
|
|
|
5/20/2024
|
+0.15 / +1.20%
|
12.35
|
12.75
|
12.35
|
12.60
|
12.54
|
11.05
|
29,800
|
|
|
5/17/2024
|
-0.20 / -1.58%
|
12.35
|
12.65
|
12.35
|
12.45
|
12.39
|
10.92
|
23,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.10
|
600
|
|
|
5/15/2024
|
-0.05 / -0.39%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.63
|
11.10
|
1,200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
11.14
|
3,000
|
|
|
5/13/2024
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.50
|
12.70
|
12.58
|
11.14
|
4,100
|
|
|
5/10/2024
|
+0.35 / +2.85%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.56
|
11.10
|
3,100
|
|
|
5/9/2024
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.58
|
10.79
|
16,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.70
|
12.70
|
12.76
|
11.14
|
17,500
|
|
|
5/7/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.69
|
11.14
|
24,900
|
|
|
5/6/2024
|
-0.20 / -1.55%
|
12.70
|
12.80
|
12.45
|
12.70
|
12.65
|
11.14
|
7,300
|
|
|
5/3/2024
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.32
|
3,000
|
|
|
5/2/2024
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.51
|
10.96
|
5,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.01
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.55
|
12.55
|
12.56
|
11.01
|
2,100
|
|
|
4/24/2024
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.59
|
11.01
|
2,900
|
|
|
4/23/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.63
|
11.05
|
3,200
|
|
|
4/22/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.59
|
11.14
|
10,600
|
|
|
4/19/2024
|
+0.35 / +2.83%
|
12.35
|
12.70
|
12.20
|
12.70
|
12.32
|
11.14
|
13,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.35
|
12.35
|
12.37
|
10.83
|
3,300
|
|
|
4/16/2024
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.35
|
12.35
|
12.36
|
10.83
|
3,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
10.96
|
5,700
|
|
|