DBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	15.47	15.58	15.36	15.56	15.56	0.65%	40,529
May 1, 2025	15.59	15.65	15.36	15.46	15.46	-0.51%	99,115
Apr 30, 2025	15.53	15.61	15.41	15.54	15.54	-0.26%	43,852
Apr 29, 2025	15.61	15.65	15.43	15.58	15.58	0.06%	55,776
Apr 28, 2025	15.46	15.63	15.41	15.57	15.57	0.65%	81,415
Apr 25, 2025	15.40	15.57	15.39	15.47	15.47	0.39%	51,779
Apr 24, 2025	15.43	15.43	15.32	15.41	15.41	-0.13%	38,986
Apr 23, 2025	15.37	15.50	15.24	15.43	15.43	0.92%	96,216
Apr 22, 2025	15.35	15.47	15.22	15.29	15.29	0.46%	32,392
Apr 21, 2025	15.31	15.34	15.20	15.22	15.22	-0.59%	61,617
Apr 17, 2025	15.16	15.37	15.15	15.31	15.31	0.79%	32,615
Apr 16, 2025	15.29	15.29	15.13	15.19	15.19	-1.17%	55,021
Apr 15, 2025	15.43	15.43	15.27	15.37	15.26	0.13%	29,997
Apr 14, 2025	15.25	15.47	15.24	15.35	15.24	0.72%	37,813
Apr 11, 2025	15.20	15.34	15.00	15.24	15.13	0.26%	63,460
Apr 10, 2025	15.29	15.34	14.81	15.20	15.09	-1.68%	138,300
Apr 9, 2025	15.09	15.55	15.00	15.46	15.35	1.98%	151,071
Apr 8, 2025	15.25	15.50	15.16	15.16	15.05	0.40%	113,759
Apr 7, 2025	15.08	15.20	14.49	15.10	14.99	-1.18%	118,933
Apr 4, 2025	15.62	15.63	14.98	15.28	15.17	-1.93%	427,334
Apr 3, 2025	15.68	15.70	15.58	15.58	15.47	-0.70%	110,046
Apr 2, 2025	15.67	15.71	15.65	15.69	15.58	0.45%	35,069
Apr 1, 2025	15.66	15.66	15.57	15.62	15.51	-0.06%	66,356
Mar 31, 2025	15.62	15.64	15.57	15.63	15.52	0.06%	58,102
Mar 28, 2025	15.58	15.90	15.56	15.62	15.51	0.32%	67,341
Mar 27, 2025	15.61	15.61	15.56	15.57	15.46	-0.03%	35,873
Mar 26, 2025	15.56	15.64	15.56	15.58	15.46	-0.10%	35,105
Mar 25, 2025	15.58	15.63	15.54	15.59	15.48	0.32%	55,731
Mar 24, 2025	15.60	15.60	15.54	15.54	15.43	-0.38%	32,106
Mar 21, 2025	15.58	15.60	15.55	15.60	15.49	-	24,766
Mar 20, 2025	15.59	15.64	15.54	15.60	15.49	-0.06%	19,047
Mar 19, 2025	15.62	15.64	15.54	15.61	15.50	-0.51%	24,774
Mar 18, 2025	15.70	15.71	15.66	15.69	15.47	0.10%	54,412
Mar 17, 2025	15.69	15.74	15.67	15.67	15.45	-0.36%	84,432
Mar 14, 2025	15.64	15.77	15.60	15.73	15.51	0.64%	33,724
Mar 13, 2025	15.67	15.73	15.61	15.63	15.41	-0.32%	42,307
Mar 12, 2025	15.65	15.72	15.62	15.68	15.46	-0.06%	41,079
Mar 11, 2025	15.59	15.69	15.59	15.69	15.47	0.32%	23,711
Mar 10, 2025	15.70	15.72	15.60	15.64	15.42	-0.06%	47,134
Mar 7, 2025	15.74	15.78	15.62	15.65	15.43	-0.32%	30,177
Mar 6, 2025	15.72	15.77	15.63	15.70	15.48	-0.13%	42,814
Mar 5, 2025	15.68	15.81	15.61	15.72	15.50	0.29%	32,037
Mar 4, 2025	15.77	15.77	15.67	15.67	15.45	-0.26%	33,909
Mar 3, 2025	15.72	15.80	15.68	15.72	15.49	-0.16%	68,550
Feb 28, 2025	15.69	15.78	15.63	15.74	15.52	0.70%	31,657
Feb 27, 2025	15.64	15.84	15.61	15.63	15.41	0.19%	81,883
Feb 26, 2025	15.61	15.65	15.59	15.60	15.38	-	52,241
Feb 25, 2025	15.66	15.68	15.56	15.60	15.38	-0.16%	41,547
Feb 24, 2025	15.67	15.70	15.57	15.63	15.40	-0.48%	92,768
Feb 21, 2025	15.69	15.70	15.58	15.70	15.48	0.45%	33,853