DBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	15.58	15.90	15.56	15.62	15.62	0.32%	67,341
Mar 27, 2025	15.61	15.61	15.56	15.57	15.57	-0.03%	35,873
Mar 26, 2025	15.56	15.64	15.56	15.58	15.58	-0.10%	35,105
Mar 25, 2025	15.58	15.63	15.54	15.59	15.59	0.32%	55,731
Mar 24, 2025	15.60	15.60	15.54	15.54	15.54	-0.38%	32,106
Mar 21, 2025	15.58	15.60	15.55	15.60	15.60	-	24,766
Mar 20, 2025	15.59	15.64	15.54	15.60	15.60	-0.06%	19,047
Mar 19, 2025	15.62	15.64	15.54	15.61	15.61	-0.51%	24,774
Mar 18, 2025	15.70	15.71	15.66	15.69	15.58	0.10%	54,412
Mar 17, 2025	15.69	15.74	15.67	15.67	15.56	-0.36%	84,432
Mar 14, 2025	15.64	15.77	15.60	15.73	15.62	0.64%	33,724
Mar 13, 2025	15.67	15.73	15.61	15.63	15.52	-0.32%	42,307
Mar 12, 2025	15.65	15.72	15.62	15.68	15.57	-0.06%	41,079
Mar 11, 2025	15.59	15.69	15.59	15.69	15.58	0.32%	23,711
Mar 10, 2025	15.70	15.72	15.60	15.64	15.53	-0.06%	47,134
Mar 7, 2025	15.74	15.78	15.62	15.65	15.54	-0.32%	30,177
Mar 6, 2025	15.72	15.77	15.63	15.70	15.59	-0.13%	42,814
Mar 5, 2025	15.68	15.81	15.61	15.72	15.61	0.29%	32,037
Mar 4, 2025	15.77	15.77	15.67	15.67	15.56	-0.26%	33,909
Mar 3, 2025	15.72	15.80	15.68	15.72	15.61	-0.16%	68,550
Feb 28, 2025	15.69	15.78	15.63	15.74	15.63	0.70%	31,657
Feb 27, 2025	15.64	15.84	15.61	15.63	15.52	0.19%	81,883
Feb 26, 2025	15.61	15.65	15.59	15.60	15.49	-	52,241
Feb 25, 2025	15.66	15.68	15.56	15.60	15.49	-0.16%	41,547
Feb 24, 2025	15.67	15.70	15.57	15.63	15.52	-0.48%	92,768
Feb 21, 2025	15.69	15.70	15.58	15.70	15.59	0.45%	33,853
Feb 20, 2025	15.69	15.69	15.58	15.63	15.52	-0.32%	26,422
Feb 19, 2025	15.69	15.77	15.58	15.68	15.57	-0.57%	38,971
Feb 18, 2025	15.80	15.80	15.73	15.77	15.55	0.06%	29,359
Feb 14, 2025	15.77	15.82	15.72	15.76	15.54	0.45%	24,270
Feb 13, 2025	15.82	15.83	15.69	15.69	15.47	-0.88%	90,618
Feb 12, 2025	15.73	15.87	15.72	15.83	15.61	-0.13%	40,662
Feb 11, 2025	15.84	15.90	15.74	15.85	15.63	0.06%	67,660
Feb 10, 2025	15.80	15.91	15.80	15.84	15.62	-0.04%	37,345
Feb 7, 2025	15.84	15.86	15.78	15.85	15.63	0.23%	17,454
Feb 6, 2025	15.85	15.90	15.78	15.81	15.59	-0.28%	46,765
Feb 5, 2025	15.80	15.87	15.79	15.86	15.63	0.35%	50,192
Feb 4, 2025	15.71	15.80	15.71	15.80	15.58	0.38%	52,230
Feb 3, 2025	15.71	15.80	15.67	15.74	15.52	-	57,127
Jan 31, 2025	15.67	15.76	15.63	15.74	15.52	0.45%	76,665
Jan 30, 2025	15.64	15.70	15.64	15.67	15.45	0.38%	16,143
Jan 29, 2025	15.69	15.70	15.55	15.61	15.39	-0.45%	35,874
Jan 28, 2025	15.67	15.69	15.62	15.68	15.46	-	22,795
Jan 27, 2025	15.65	15.75	15.62	15.68	15.46	0.51%	20,184
Jan 24, 2025	15.57	15.63	15.57	15.60	15.38	0.13%	61,864
Jan 23, 2025	15.60	15.64	15.55	15.58	15.36	-0.06%	46,145
Jan 22, 2025	15.55	15.63	15.55	15.59	15.37	0.32%	46,790
Jan 21, 2025	15.59	15.67	15.51	15.54	15.32	-0.26%	77,210
Jan 17, 2025	15.61	15.64	15.55	15.58	15.36	-	28,262
Jan 16, 2025	15.66	15.71	15.54	15.58	15.36	-0.57%	23,353