|
Closing price on 10/25/2022
|
|
| Open |
11.45 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
3,300 |
| Split-adjusted Price |
8.94 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.25 / -2.04%
|
11.45
|
12.00
|
11.40
|
12.00
|
11.43
|
8.94
|
3,300
|
|
|
10/24/2022
|
+0.30 / +2.51%
|
12.30
|
12.30
|
11.25
|
12.25
|
11.76
|
9.13
|
2,900
|
|
|
10/21/2022
|
-0.40 / -3.24%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.73
|
8.91
|
5,300
|
|
|
10/20/2022
|
-0.10 / -0.80%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.16
|
9.20
|
400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.05
|
12.45
|
12.00
|
12.45
|
12.09
|
9.28
|
600
|
|
|
10/18/2022
|
+0.05 / +0.40%
|
12.35
|
12.45
|
12.10
|
12.45
|
12.15
|
9.28
|
5,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.24
|
0
|
|
|
10/14/2022
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.20
|
9.24
|
28,300
|
|
|
10/13/2022
|
-0.20 / -1.68%
|
12.30
|
12.45
|
11.70
|
11.70
|
11.96
|
8.72
|
2,500
|
|
|
10/12/2022
|
+0.70 / +6.25%
|
11.20
|
11.95
|
11.20
|
11.90
|
11.90
|
8.87
|
7,100
|
|
|
10/11/2022
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.91
|
8.35
|
27,400
|
|
|
10/10/2022
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.50
|
12.00
|
11.99
|
8.94
|
16,900
|
|
|
10/7/2022
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.22
|
9.02
|
54,000
|
|
|
10/6/2022
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.37
|
9.17
|
11,800
|
|
|
10/5/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.43
|
9.24
|
10,300
|
|
|
10/4/2022
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.59
|
9.32
|
11,200
|
|
|
10/3/2022
|
-0.35 / -2.69%
|
12.85
|
12.85
|
12.65
|
12.65
|
12.72
|
9.43
|
14,100
|
|
|
9/30/2022
|
-0.25 / -1.89%
|
12.95
|
13.00
|
12.80
|
13.00
|
12.92
|
9.69
|
20,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
9.87
|
1,700
|
|
|
9/28/2022
|
-0.10 / -0.75%
|
12.95
|
13.25
|
12.95
|
13.25
|
12.99
|
9.87
|
9,200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.05
|
13.35
|
13.05
|
13.35
|
13.08
|
9.95
|
1,800
|
|
|
9/26/2022
|
-0.05 / -0.37%
|
13.20
|
13.40
|
13.00
|
13.35
|
13.11
|
9.95
|
30,200
|
|
|
9/23/2022
|
+0.15 / +1.13%
|
13.25
|
13.40
|
13.20
|
13.40
|
13.23
|
9.99
|
5,600
|
|
|
9/22/2022
|
-0.25 / -1.85%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.33
|
9.87
|
3,100
|
|
|
9/21/2022
|
+0.25 / +1.89%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.23
|
10.06
|
7,600
|
|
|
9/20/2022
|
-0.35 / -2.57%
|
13.30
|
13.60
|
13.20
|
13.25
|
13.28
|
9.87
|
5,800
|
|
|
9/19/2022
|
-0.05 / -0.37%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.37
|
10.14
|
10,700
|
|
|
9/16/2022
|
-0.05 / -0.36%
|
13.65
|
13.65
|
13.30
|
13.65
|
13.56
|
10.17
|
8,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.70
|
13.56
|
10.21
|
5,600
|
|
|
9/14/2022
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.42
|
10.21
|
2,200
|
|
|