|
Closing price on 9/17/2024
|
|
| Open |
12.40 |
| High |
13.10 |
| Low |
12.40 |
| Volume |
23,500 |
| Split-adjusted Price |
13.00 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.40
|
13.10
|
12.40
|
13.00
|
12.99
|
13.00
|
23,500
|
|
|
9/16/2024
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
25,200
|
|
|
9/13/2024
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.10
|
13.02
|
13.10
|
12,400
|
|
|
9/12/2024
|
+0.15 / +1.15%
|
13.20
|
13.30
|
12.70
|
13.15
|
12.91
|
13.15
|
14,700
|
|
|
9/11/2024
|
+0.35 / +2.77%
|
12.65
|
13.00
|
12.65
|
13.00
|
12.80
|
13.00
|
19,000
|
|
|
9/10/2024
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.59
|
12.65
|
24,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.55
|
12.60
|
14,000
|
|
|
9/6/2024
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.50
|
12.60
|
12.58
|
12.60
|
10,400
|
|
|
9/5/2024
|
+0.10 / +0.80%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.59
|
12.60
|
22,400
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.46
|
12.50
|
17,000
|
|
|
8/30/2024
|
+0.05 / +0.40%
|
12.45
|
12.70
|
12.45
|
12.50
|
12.50
|
12.50
|
13,600
|
|
|
8/29/2024
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.40
|
12.45
|
12.52
|
12.45
|
16,000
|
|
|
8/28/2024
|
+0.30 / +2.48%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.37
|
12.40
|
25,200
|
|
|
8/27/2024
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
12.10
|
18,400
|
|
|
8/26/2024
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.90
|
11.90
|
11.97
|
11.90
|
62,100
|
|
|
8/23/2024
|
+0.15 / +1.27%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.87
|
11.95
|
10,700
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.55
|
11.80
|
11.67
|
11.80
|
23,400
|
|
|
8/21/2024
|
-0.20 / -1.67%
|
11.55
|
12.00
|
11.55
|
11.80
|
11.84
|
11.80
|
8,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.68
|
12.00
|
5,100
|
|
|
8/19/2024
|
+0.05 / +0.42%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.20
|
12.00
|
5,400
|
|
|
8/16/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.55
|
11.95
|
11.79
|
11.95
|
16,000
|
|
|
8/15/2024
|
-0.15 / -1.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
8/14/2024
|
+0.55 / +4.74%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.18
|
12.15
|
600
|
|
|
8/13/2024
|
-0.65 / -5.31%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.66
|
11.60
|
25,000
|
|
|
8/12/2024
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
0
|
|
|
8/9/2024
|
+0.35 / +2.94%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.21
|
12.25
|
2,600
|
|
|
8/8/2024
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.90
|
11.90
|
11.93
|
11.90
|
6,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.96
|
12.10
|
1,400
|
|
|
8/6/2024
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.90
|
12.10
|
11.96
|
12.10
|
3,900
|
|
|
8/5/2024
|
-0.45 / -3.64%
|
11.65
|
12.25
|
11.65
|
11.90
|
11.85
|
11.90
|
8,500
|
|
|