DBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.69	15.70	15.58	15.70	15.70	0.45%	33,853
Feb 20, 2025	15.69	15.69	15.58	15.63	15.63	-0.32%	26,422
Feb 19, 2025	15.69	15.77	15.58	15.68	15.68	-0.57%	38,971
Feb 18, 2025	15.80	15.80	15.73	15.77	15.66	0.06%	29,359
Feb 14, 2025	15.77	15.82	15.72	15.76	15.65	0.45%	24,270
Feb 13, 2025	15.82	15.83	15.69	15.69	15.58	-0.88%	90,618
Feb 12, 2025	15.73	15.87	15.72	15.83	15.72	-0.13%	40,662
Feb 11, 2025	15.84	15.90	15.74	15.85	15.74	0.06%	67,660
Feb 10, 2025	15.80	15.91	15.80	15.84	15.73	-0.04%	37,345
Feb 7, 2025	15.84	15.86	15.78	15.85	15.74	0.23%	17,454
Feb 6, 2025	15.85	15.90	15.78	15.81	15.70	-0.28%	46,765
Feb 5, 2025	15.80	15.87	15.79	15.86	15.75	0.35%	50,192
Feb 4, 2025	15.71	15.80	15.71	15.80	15.69	0.38%	52,230
Feb 3, 2025	15.71	15.80	15.67	15.74	15.63	-	57,127
Jan 31, 2025	15.67	15.76	15.63	15.74	15.63	0.45%	76,665
Jan 30, 2025	15.64	15.70	15.64	15.67	15.56	0.38%	16,143
Jan 29, 2025	15.69	15.70	15.55	15.61	15.50	-0.45%	35,874
Jan 28, 2025	15.67	15.69	15.62	15.68	15.57	-	22,795
Jan 27, 2025	15.65	15.75	15.62	15.68	15.57	0.51%	20,184
Jan 24, 2025	15.57	15.63	15.57	15.60	15.49	0.13%	61,864
Jan 23, 2025	15.60	15.64	15.55	15.58	15.47	-0.06%	46,145
Jan 22, 2025	15.55	15.63	15.55	15.59	15.48	0.32%	46,790
Jan 21, 2025	15.59	15.67	15.51	15.54	15.43	-0.26%	77,210
Jan 17, 2025	15.61	15.64	15.55	15.58	15.47	-	28,262
Jan 16, 2025	15.66	15.71	15.54	15.58	15.47	-0.57%	23,353
Jan 15, 2025	15.77	15.81	15.65	15.67	15.56	0.13%	90,902
Jan 14, 2025	15.67	15.78	15.60	15.65	15.43	0.26%	44,343
Jan 13, 2025	15.54	15.75	15.50	15.61	15.39	0.45%	218,806
Jan 10, 2025	15.56	15.62	15.51	15.54	15.32	-0.13%	101,784
Jan 8, 2025	15.54	15.59	15.50	15.56	15.34	0.13%	36,810
Jan 7, 2025	15.65	15.70	15.44	15.54	15.32	-0.06%	113,925
Jan 6, 2025	15.52	15.58	15.45	15.55	15.33	0.26%	92,305
Jan 3, 2025	15.51	15.62	15.46	15.51	15.30	-	25,313
Jan 2, 2025	15.60	15.62	15.41	15.51	15.30	0.06%	33,183
Dec 31, 2024	15.45	15.60	15.26	15.50	15.29	0.71%	87,613
Dec 30, 2024	15.41	15.52	15.34	15.39	15.18	0.07%	40,597
Dec 27, 2024	15.54	15.54	15.38	15.38	15.17	-0.65%	42,515
Dec 26, 2024	15.42	15.55	15.42	15.48	15.27	0.19%	44,785
Dec 24, 2024	15.39	15.49	15.36	15.45	15.24	0.32%	41,157
Dec 23, 2024	15.39	15.46	15.31	15.40	15.19	0.26%	56,441
Dec 20, 2024	15.36	15.53	15.30	15.36	15.15	0.39%	47,907
Dec 19, 2024	15.38	15.41	15.27	15.30	15.09	-0.52%	56,375
Dec 18, 2024	15.45	15.69	15.35	15.38	15.17	-1.22%	118,623
Dec 17, 2024	15.72	15.72	15.57	15.57	15.25	-0.83%	34,218
Dec 16, 2024	15.71	15.74	15.68	15.70	15.37	-0.24%	46,305
Dec 13, 2024	15.74	15.74	15.69	15.74	15.41	0.17%	82,191
Dec 12, 2024	15.75	15.76	15.68	15.71	15.38	-	126,590
Dec 11, 2024	15.70	15.75	15.64	15.71	15.38	0.13%	42,947
Dec 10, 2024	15.71	15.71	15.64	15.69	15.36	0.19%	101,613
Dec 9, 2024	15.62	15.70	15.55	15.66	15.33	0.45%	64,019
Dec 6, 2024	15.57	15.60	15.53	15.59	15.26	0.19%	37,586
Dec 5, 2024	15.53	15.57	15.42	15.56	15.24	0.06%	55,108
Dec 4, 2024	15.51	15.56	15.47	15.55	15.23	0.13%	50,718
Dec 3, 2024	15.51	15.55	15.49	15.53	15.21	0.19%	36,676
Dec 2, 2024	15.51	15.57	15.45	15.50	15.18	0.32%	64,876
Nov 29, 2024	15.53	15.53	15.39	15.45	15.13	0.19%	83,493
Nov 27, 2024	15.47	15.50	15.41	15.42	15.10	0.13%	61,100
Nov 26, 2024	15.45	15.46	15.38	15.40	15.08	-0.26%	148,921
Nov 25, 2024	15.55	15.55	15.36	15.44	15.12	-	38,542
Nov 22, 2024	15.32	15.47	15.31	15.44	15.12	0.92%	105,140
Nov 21, 2024	15.33	15.43	15.29	15.30	14.98	-0.20%	57,822
Nov 20, 2024	15.26	15.34	15.25	15.33	15.01	-	80,779
Nov 19, 2024	15.29	15.36	15.28	15.33	15.01	0.33%	42,609
Nov 18, 2024	15.26	15.33	15.14	15.28	14.96	0.13%	22,622
Nov 15, 2024	15.35	15.35	15.25	15.26	14.94	-0.39%	44,866
Nov 14, 2024	15.35	15.39	15.24	15.32	15.00	-0.52%	57,490
Nov 13, 2024	15.43	15.49	15.33	15.40	15.08	-0.71%	46,927
Nov 12, 2024	15.53	15.58	15.43	15.51	15.08	-0.45%	30,315
Nov 11, 2024	15.64	15.64	15.54	15.58	15.15	-0.19%	71,319
Nov 8, 2024	15.48	15.65	15.48	15.61	15.18	0.84%	83,162
Nov 7, 2024	15.43	15.55	15.43	15.48	15.05	0.06%	42,721
Nov 6, 2024	15.38	15.55	15.32	15.47	15.04	0.26%	94,439
Nov 5, 2024	15.35	15.45	15.35	15.43	15.00	0.46%	38,929
Nov 4, 2024	15.40	15.44	15.35	15.36	14.93	0.46%	42,856
Nov 1, 2024	15.38	15.49	15.26	15.29	14.86	-0.59%	114,197
Oct 31, 2024	15.31	15.48	15.24	15.38	14.95	0.72%	99,841
Oct 30, 2024	15.23	15.31	15.21	15.27	14.85	0.66%	31,737
Oct 29, 2024	15.28	15.32	15.14	15.17	14.75	-0.78%	92,038
Oct 28, 2024	15.38	15.39	15.28	15.29	14.86	-0.07%	38,428
Oct 25, 2024	15.35	15.43	15.29	15.30	14.87	-0.46%	38,554
Oct 24, 2024	15.34	15.37	15.32	15.37	14.94	0.59%	70,163
Oct 23, 2024	15.30	15.40	15.26	15.28	14.86	-0.42%	77,388
Oct 22, 2024	15.33	15.39	15.30	15.35	14.92	0.29%	69,970
Oct 21, 2024	15.55	15.55	15.20	15.30	14.87	-1.23%	421,604
Oct 18, 2024	15.55	15.55	15.45	15.49	15.06	-0.13%	81,543
Oct 17, 2024	15.59	15.65	15.50	15.51	15.08	-0.51%	20,267
Oct 16, 2024	15.59	15.68	15.55	15.59	15.16	-0.45%	81,070
Oct 15, 2024	15.71	15.71	15.63	15.66	15.12	-	61,232
Oct 14, 2024	15.70	15.74	15.65	15.66	15.12	-0.13%	27,211
Oct 11, 2024	15.74	15.79	15.67	15.68	15.14	-0.22%	32,863
Oct 10, 2024	15.72	15.74	15.68	15.72	15.17	0.22%	34,683
Oct 9, 2024	15.72	15.80	15.62	15.68	15.14	-	62,443
Oct 8, 2024	15.72	15.79	15.65	15.68	15.14	-0.34%	37,422
Oct 7, 2024	15.92	15.92	15.72	15.73	15.19	-0.99%	58,384
Oct 4, 2024	15.84	15.90	15.78	15.89	15.34	0.32%	48,002
Oct 3, 2024	15.86	15.88	15.81	15.84	15.29	-0.13%	50,965
Oct 2, 2024	15.87	15.89	15.80	15.86	15.31	-0.06%	41,846
Oct 1, 2024	15.82	15.94	15.80	15.87	15.32	0.32%	76,745
Sep 30, 2024	15.89	16.00	15.80	15.82	15.27	-0.32%	72,623
Sep 27, 2024	15.83	15.88	15.77	15.87	15.32	0.51%	37,502