|
Closing price on 9/22/2023
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
15,700 |
| Split-adjusted Price |
11.23 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.64
|
11.23
|
15,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.40
|
6,200
|
|
|
9/20/2023
|
+0.20 / +1.56%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.05
|
11.40
|
6,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.83
|
11.23
|
10,600
|
|
|
9/18/2023
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.80
|
11.23
|
6,600
|
|
|
9/15/2023
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.40
|
3,300
|
|
|
9/14/2023
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.90
|
11.32
|
3,700
|
|
|
9/13/2023
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
11.32
|
4,500
|
|
|
9/12/2023
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.97
|
11.49
|
8,600
|
|
|
9/11/2023
|
-0.20 / -1.52%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.94
|
11.40
|
6,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.58
|
11,900
|
|
|
9/7/2023
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.10
|
13.20
|
13.19
|
11.58
|
12,600
|
|
|
9/6/2023
|
+0.20 / +1.53%
|
13.05
|
13.50
|
13.05
|
13.25
|
13.33
|
11.62
|
4,300
|
|
|
9/5/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
13.05
|
13.05
|
13.09
|
11.45
|
3,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.09
|
11.49
|
26,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.08
|
11.49
|
6,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
13.10
|
13.35
|
13.10
|
13.10
|
13.15
|
11.49
|
7,300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.10
|
13.14
|
11.49
|
73,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.05
|
13.10
|
13.08
|
11.49
|
128,200
|
|
|
8/24/2023
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.11
|
11.49
|
4,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.90
|
11.14
|
12,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.66
|
11.14
|
16,200
|
|
|
8/21/2023
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.55
|
12.70
|
12.85
|
11.14
|
8,700
|
|
|
8/18/2023
|
-0.45 / -3.35%
|
13.45
|
13.50
|
13.00
|
13.00
|
13.35
|
11.40
|
43,100
|
|
|
8/17/2023
|
-0.10 / -0.74%
|
13.55
|
13.60
|
13.45
|
13.45
|
13.50
|
11.80
|
12,600
|
|
|
8/16/2023
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.50
|
13.55
|
13.58
|
11.89
|
5,000
|
|
|
8/15/2023
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.55
|
13.60
|
13.59
|
11.93
|
16,700
|
|
|
8/14/2023
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.52
|
11.89
|
14,500
|
|
|
8/11/2023
|
-0.15 / -1.10%
|
13.65
|
13.80
|
13.50
|
13.50
|
13.55
|
11.84
|
10,500
|
|
|
8/10/2023
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.65
|
13.65
|
13.70
|
11.97
|
22,900
|
|
|