|
Closing price on 7/28/2023
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
39,700 |
| Split-adjusted Price |
12.37 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.05 / +0.36%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.31
|
12.37
|
39,700
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
14.05
|
14.08
|
12.32
|
11,800
|
|
|
7/26/2023
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.10
|
12.32
|
15,900
|
|
|
7/25/2023
|
+0.15 / +1.08%
|
14.00
|
14.45
|
13.90
|
14.10
|
13.97
|
12.37
|
93,000
|
|
|
7/24/2023
|
-0.45 / -3.13%
|
14.50
|
14.50
|
13.50
|
13.95
|
14.21
|
12.24
|
51,600
|
|
|
7/21/2023
|
+0.05 / +0.35%
|
14.45
|
14.55
|
14.15
|
14.40
|
14.46
|
12.63
|
61,500
|
|
|
7/20/2023
|
+0.10 / +0.70%
|
13.95
|
14.40
|
13.95
|
14.35
|
14.29
|
12.59
|
39,100
|
|
|
7/19/2023
|
+0.10 / +0.71%
|
14.20
|
14.25
|
13.85
|
14.25
|
14.08
|
12.50
|
210,300
|
|
|
7/18/2023
|
+0.35 / +2.54%
|
13.80
|
14.15
|
13.75
|
14.15
|
13.94
|
12.41
|
19,400
|
|
|
7/17/2023
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.97
|
12.11
|
122,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.20
|
14.25
|
12.46
|
116,500
|
|
|
7/13/2023
|
+0.35 / +2.53%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.31
|
12.46
|
58,400
|
|
|
7/12/2023
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.80
|
13.85
|
13.90
|
12.15
|
6,400
|
|
|
7/11/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.84
|
12.19
|
21,200
|
|
|
7/10/2023
|
+0.15 / +1.08%
|
13.95
|
14.15
|
13.80
|
14.00
|
13.95
|
12.28
|
22,800
|
|
|
7/7/2023
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.72
|
12.15
|
10,600
|
|
|
7/6/2023
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.63
|
12.11
|
21,400
|
|
|
7/5/2023
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.70
|
13.75
|
13.79
|
12.06
|
28,700
|
|
|
7/4/2023
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.59
|
12.11
|
13,800
|
|
|
7/3/2023
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.55
|
11.75
|
15,600
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.55
|
13.70
|
13.68
|
12.02
|
18,700
|
|
|
6/29/2023
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.72
|
12.02
|
12,600
|
|
|
6/28/2023
|
+0.30 / +2.20%
|
13.60
|
14.15
|
13.60
|
13.95
|
13.92
|
12.24
|
65,200
|
|
|
6/27/2023
|
+0.25 / +1.87%
|
13.40
|
13.65
|
13.40
|
13.65
|
13.43
|
11.97
|
43,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.05
|
13.40
|
13.13
|
11.75
|
12,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.22
|
11.75
|
13,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.34
|
11.75
|
35,700
|
|
|
6/21/2023
|
-0.20 / -1.47%
|
13.55
|
13.55
|
13.25
|
13.40
|
13.37
|
11.75
|
19,000
|
|
|
6/20/2023
|
+0.35 / +2.64%
|
13.25
|
13.60
|
13.25
|
13.60
|
13.48
|
11.93
|
24,600
|
|
|
6/19/2023
|
-0.25 / -1.85%
|
13.10
|
13.50
|
13.10
|
13.25
|
13.41
|
11.62
|
19,200
|
|
|