|
Closing price on 8/5/2024
|
|
| Open |
11.65 |
| High |
12.25 |
| Low |
11.65 |
| Volume |
8,500 |
| Split-adjusted Price |
11.90 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.45 / -3.64%
|
11.65
|
12.25
|
11.65
|
11.90
|
11.85
|
11.90
|
8,500
|
|
|
8/2/2024
|
-0.15 / -1.20%
|
12.50
|
12.50
|
11.70
|
12.35
|
11.97
|
12.35
|
2,000
|
|
|
8/1/2024
|
+0.30 / +2.46%
|
12.15
|
12.50
|
12.00
|
12.50
|
12.16
|
12.50
|
6,400
|
|
|
7/31/2024
|
-0.05 / -0.41%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.01
|
12.20
|
3,300
|
|
|
7/30/2024
|
+0.25 / +2.08%
|
12.25
|
12.25
|
12.00
|
12.25
|
12.03
|
12.25
|
12,600
|
|
|
7/29/2024
|
-0.25 / -2.04%
|
12.35
|
12.35
|
12.00
|
12.00
|
12.20
|
12.00
|
3,700
|
|
|
7/26/2024
|
+0.25 / +2.08%
|
12.00
|
12.40
|
11.90
|
12.25
|
12.10
|
12.25
|
2,300
|
|
|
7/25/2024
|
-0.10 / -0.83%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.88
|
12.00
|
2,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.82
|
12.10
|
5,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.00
|
12.10
|
12.17
|
12.10
|
33,700
|
|
|
7/22/2024
|
-0.50 / -3.97%
|
12.60
|
12.70
|
12.00
|
12.10
|
12.25
|
12.10
|
38,100
|
|
|
7/19/2024
|
-0.40 / -3.08%
|
13.05
|
13.10
|
12.60
|
12.60
|
12.90
|
12.60
|
23,500
|
|
|
7/18/2024
|
-0.65 / -4.76%
|
14.00
|
14.10
|
12.80
|
13.00
|
13.40
|
13.00
|
70,300
|
|
|
7/17/2024
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
115,800
|
|
|
7/16/2024
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.65
|
12.80
|
93,600
|
|
|
7/15/2024
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.96
|
12.00
|
9,900
|
|
|
7/12/2024
|
+0.30 / +2.59%
|
11.95
|
12.00
|
11.70
|
11.90
|
11.95
|
11.90
|
5,700
|
|
|
7/11/2024
|
-0.20 / -1.69%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.89
|
11.60
|
352,800
|
|
|
7/10/2024
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.96
|
11.80
|
385,300
|
|
|
7/9/2024
|
-0.15 / -1.24%
|
12.00
|
12.05
|
11.50
|
11.95
|
11.96
|
11.95
|
10,800
|
|
|
7/8/2024
|
-0.15 / -1.22%
|
12.20
|
12.20
|
11.75
|
12.10
|
12.14
|
12.10
|
12,400
|
|
|
7/5/2024
|
+0.60 / +5.15%
|
12.35
|
12.35
|
11.35
|
12.25
|
11.66
|
12.25
|
19,300
|
|
|
7/4/2024
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.44
|
11.67
|
11,100
|
|
|
7/3/2024
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.24
|
11.58
|
18,100
|
|
|
7/2/2024
|
+0.30 / +2.31%
|
13.10
|
13.80
|
13.10
|
13.30
|
13.44
|
11.67
|
15,800
|
|
|
7/1/2024
|
-0.05 / -0.38%
|
12.95
|
13.25
|
12.95
|
13.00
|
13.04
|
11.40
|
17,200
|
|
|
6/28/2024
|
-0.35 / -2.61%
|
13.10
|
13.60
|
12.80
|
13.05
|
13.06
|
11.45
|
5,000
|
|
|
6/27/2024
|
+0.25 / +1.90%
|
13.45
|
13.45
|
13.20
|
13.40
|
13.27
|
11.75
|
5,700
|
|
|
6/26/2024
|
+0.10 / +0.77%
|
13.10
|
13.50
|
13.05
|
13.15
|
13.12
|
11.54
|
31,500
|
|
|
6/25/2024
|
-0.40 / -2.97%
|
13.45
|
13.65
|
13.05
|
13.05
|
13.20
|
11.45
|
3,100
|
|
|