|
Closing price on 7/26/2022
|
|
| Open |
13.45 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
12,400 |
| Split-adjusted Price |
10.45 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.05 / -0.38%
|
13.45
|
13.50
|
13.10
|
13.10
|
13.40
|
10.45
|
12,400
|
|
|
7/25/2022
|
+0.05 / +0.38%
|
13.10
|
13.45
|
13.05
|
13.15
|
13.17
|
10.49
|
20,600
|
|
|
7/22/2022
|
-0.15 / -1.13%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.48
|
10.45
|
34,000
|
|
|
7/21/2022
|
+0.25 / +1.92%
|
13.30
|
13.40
|
13.20
|
13.25
|
13.32
|
10.57
|
33,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
13.25
|
13.35
|
12.90
|
13.00
|
13.14
|
10.37
|
30,600
|
|
|
7/19/2022
|
-0.35 / -2.62%
|
13.00
|
13.35
|
13.00
|
13.00
|
13.06
|
10.37
|
1,300
|
|
|
7/18/2022
|
+0.20 / +1.52%
|
13.15
|
13.50
|
12.80
|
13.35
|
13.38
|
10.65
|
21,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
13.15
|
13.30
|
12.90
|
13.15
|
13.18
|
10.49
|
30,900
|
|
|
7/14/2022
|
+0.15 / +1.15%
|
12.50
|
13.20
|
12.40
|
13.15
|
13.02
|
10.49
|
176,400
|
|
|
7/13/2022
|
+0.30 / +2.36%
|
12.85
|
13.25
|
12.50
|
13.00
|
12.97
|
10.37
|
45,200
|
|
|
7/12/2022
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.67
|
10.13
|
51,700
|
|
|
7/11/2022
|
+0.10 / +0.81%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.24
|
9.89
|
12,800
|
|
|
7/8/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.14
|
9.81
|
16,900
|
|
|
7/7/2022
|
+0.35 / +2.95%
|
11.90
|
12.25
|
11.90
|
12.20
|
12.07
|
9.73
|
44,900
|
|
|
7/6/2022
|
+0.15 / +1.28%
|
11.60
|
12.00
|
11.60
|
11.85
|
11.92
|
9.45
|
180,000
|
|
|
7/5/2022
|
+0.15 / +1.30%
|
11.70
|
11.80
|
11.55
|
11.70
|
11.68
|
9.33
|
47,000
|
|
|
7/4/2022
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.56
|
9.21
|
11,300
|
|
|
7/1/2022
|
-0.25 / -2.11%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
9.25
|
25,700
|
|
|
6/30/2022
|
+0.10 / +0.85%
|
12.35
|
12.35
|
11.85
|
11.85
|
11.85
|
9.45
|
15,100
|
|
|
6/29/2022
|
+0.15 / +1.29%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.61
|
9.37
|
8,800
|
|
|
6/28/2022
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.50
|
11.60
|
11.57
|
9.25
|
4,500
|
|
|
6/27/2022
|
-0.25 / -2.12%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.56
|
9.21
|
8,500
|
|
|
6/24/2022
|
+0.25 / +2.16%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.58
|
9.41
|
11,000
|
|
|
6/23/2022
|
+0.45 / +4.05%
|
11.10
|
11.55
|
11.10
|
11.55
|
11.15
|
9.21
|
1,600
|
|
|
6/22/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.60
|
11.10
|
10.96
|
8.85
|
7,500
|
|
|
6/21/2022
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.00
|
8.93
|
22,800
|
|
|
6/20/2022
|
-0.35 / -3.04%
|
12.10
|
12.20
|
11.10
|
11.15
|
11.23
|
8.89
|
34,600
|
|
|
6/17/2022
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.59
|
9.17
|
74,100
|
|
|
6/16/2022
|
-0.20 / -1.63%
|
12.45
|
12.45
|
12.00
|
12.10
|
12.09
|
9.65
|
16,800
|
|
|
6/15/2022
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.00
|
12.30
|
12.11
|
9.81
|
33,300
|
|
|