|
Closing price on 8/11/2022
|
|
| Open |
13.80 |
| High |
13.95 |
| Low |
13.50 |
| Volume |
12,000 |
| Split-adjusted Price |
10.96 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.50
|
13.75
|
13.56
|
10.96
|
12,000
|
|
|
8/10/2022
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.65
|
13.80
|
13.69
|
11.00
|
9,600
|
|
|
8/9/2022
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.60
|
13.95
|
13.74
|
11.12
|
17,500
|
|
|
8/8/2022
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.81
|
11.08
|
17,400
|
|
|
8/5/2022
|
-0.25 / -1.79%
|
13.70
|
14.00
|
13.70
|
13.75
|
13.82
|
10.96
|
11,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.85
|
11.16
|
9,200
|
|
|
8/3/2022
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.86
|
11.16
|
37,300
|
|
|
8/2/2022
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.59
|
10.85
|
62,600
|
|
|
8/1/2022
|
-0.10 / -0.74%
|
13.45
|
13.45
|
13.30
|
13.40
|
13.39
|
10.69
|
3,600
|
|
|
7/29/2022
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.47
|
10.77
|
26,600
|
|
|
7/28/2022
|
-0.10 / -0.74%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.15
|
10.69
|
1,300
|
|
|
7/27/2022
|
+0.40 / +3.05%
|
13.10
|
13.50
|
12.95
|
13.50
|
13.40
|
10.77
|
38,700
|
|
|
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
|
|
|