|
|
Closing price on 6/8/2026
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
1,600 |
| Split-adjusted Price |
10.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.65
|
10.70
|
1,600
|
|
|
6/5/2026
|
-0.65 / -5.68%
|
11.05
|
11.05
|
10.80
|
10.80
|
10.97
|
10.80
|
7,400
|
|
|
6/4/2026
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
500
|
|
|
6/3/2026
|
-0.45 / -3.77%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.66
|
11.50
|
2,352,932
|
|
|
6/2/2026
|
-0.65 / -5.16%
|
11.95
|
12.20
|
11.95
|
11.95
|
11.99
|
11.95
|
68,398
|
|
|
6/1/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,787,307
|
|
|
5/29/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4,670,301
|
|
|
5/28/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,637,320
|
|
|
5/26/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
12.60
|
1,700
|
|
|
5/25/2026
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
64,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.48
|
12.50
|
18,600
|
|
|
5/21/2026
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.36
|
12.50
|
6,900
|
|
|
5/20/2026
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.45
|
12.60
|
12.56
|
12.60
|
56,700
|
|
|
5/19/2026
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
32,900
|
|
|
5/18/2026
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.23
|
12.50
|
33,900
|
|
|
5/15/2026
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.23
|
12.60
|
230,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
106,900
|
|
|
5/13/2026
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
32,700
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.50
|
11.61
|
11.50
|
43,600
|
|
|
5/11/2026
|
+0.20 / +1.77%
|
11.30
|
11.85
|
11.30
|
11.50
|
11.50
|
11.50
|
59,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
10,000
|
|
|
5/7/2026
|
-0.05 / -0.44%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.30
|
11.30
|
11,200
|
|
|
5/6/2026
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
11.35
|
13,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
11.40
|
21,300
|
|
|
5/4/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
277,593
|
|
|
4/29/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
11.40
|
5,400
|
|
|
4/28/2026
|
+0.25 / +2.24%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
11.40
|
4,700
|
|
|
4/24/2026
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.25
|
11.15
|
13,000
|
|
|
4/23/2026
|
-0.05 / -0.44%
|
11.40
|
11.55
|
10.90
|
11.35
|
11.14
|
11.35
|
452,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|