|
Closing price on 9/5/2023
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.05 |
| Volume |
3,100 |
| Split-adjusted Price |
11.45 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2023
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.60
|
13.65
|
13.66
|
11.97
|
18,900
|
|
|
8/8/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.76
|
12.02
|
8,600
|
|
|
8/7/2023
|
+0.20 / +1.47%
|
13.50
|
13.85
|
13.50
|
13.80
|
13.65
|
12.11
|
18,000
|
|
|
8/4/2023
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
11.93
|
22,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.66
|
12.02
|
37,300
|
|
|
8/2/2023
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.77
|
12.02
|
25,200
|
|
|
8/1/2023
|
-0.05 / -0.36%
|
13.70
|
14.20
|
13.70
|
13.95
|
13.86
|
12.24
|
40,700
|
|
|
7/31/2023
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.73
|
12.28
|
131,300
|
|
|
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
|
|
|