DBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	15.55	15.56	15.36	15.44	15.44	-0.45%	41,501
May 27, 2025	15.50	15.53	15.44	15.51	15.51	0.45%	40,587
May 23, 2025	15.31	15.51	15.31	15.44	15.44	0.85%	21,813
May 22, 2025	15.33	15.45	15.20	15.31	15.31	-0.78%	51,496
May 21, 2025	15.51	15.60	15.35	15.43	15.43	-0.39%	89,289
May 20, 2025	15.43	15.57	15.40	15.49	15.49	0.01%	62,488
May 19, 2025	15.42	15.60	15.42	15.49	15.49	-0.06%	42,164
May 16, 2025	15.41	15.54	15.36	15.50	15.50	0.45%	32,092
May 15, 2025	15.31	15.47	15.26	15.43	15.43	0.52%	205,364
May 14, 2025	15.34	15.41	15.31	15.35	15.35	-0.32%	44,146
May 13, 2025	15.53	15.65	15.31	15.40	15.29	-1.09%	120,738
May 12, 2025	15.50	15.59	15.47	15.57	15.46	0.45%	27,569
May 9, 2025	15.54	15.55	15.50	15.50	15.39	-0.51%	11,688
May 8, 2025	15.57	15.60	15.49	15.58	15.47	0.06%	50,334
May 7, 2025	15.45	15.60	15.45	15.57	15.46	0.65%	44,972
May 6, 2025	15.55	15.58	15.45	15.47	15.36	-0.58%	67,946
May 5, 2025	15.45	15.56	15.45	15.56	15.45	-	57,674
May 2, 2025	15.47	15.58	15.36	15.56	15.45	0.65%	40,529
May 1, 2025	15.59	15.65	15.36	15.46	15.35	-0.51%	99,115
Apr 30, 2025	15.53	15.61	15.41	15.54	15.43	-0.26%	43,852
Apr 29, 2025	15.61	15.65	15.43	15.58	15.47	0.06%	55,776
Apr 28, 2025	15.46	15.63	15.41	15.57	15.46	0.65%	81,415
Apr 25, 2025	15.40	15.57	15.39	15.47	15.36	0.39%	51,779
Apr 24, 2025	15.43	15.43	15.32	15.41	15.30	-0.13%	38,986
Apr 23, 2025	15.37	15.50	15.24	15.43	15.32	0.92%	96,216
Apr 22, 2025	15.35	15.47	15.22	15.29	15.18	0.46%	32,392
Apr 21, 2025	15.31	15.34	15.20	15.22	15.11	-0.59%	61,617
Apr 17, 2025	15.16	15.37	15.15	15.31	15.20	0.79%	32,615
Apr 16, 2025	15.29	15.29	15.13	15.19	15.08	-1.17%	55,021
Apr 15, 2025	15.43	15.43	15.27	15.37	15.15	0.13%	29,997
Apr 14, 2025	15.25	15.47	15.24	15.35	15.13	0.72%	37,813
Apr 11, 2025	15.20	15.34	15.00	15.24	15.02	0.26%	63,460
Apr 10, 2025	15.29	15.34	14.81	15.20	14.98	-1.68%	138,300
Apr 9, 2025	15.09	15.55	15.00	15.46	15.24	1.98%	151,071
Apr 8, 2025	15.25	15.50	15.16	15.16	14.94	0.40%	113,759
Apr 7, 2025	15.08	15.20	14.49	15.10	14.89	-1.18%	118,933
Apr 4, 2025	15.62	15.63	14.98	15.28	15.06	-1.93%	427,334
Apr 3, 2025	15.68	15.70	15.58	15.58	15.36	-0.70%	110,046
Apr 2, 2025	15.67	15.71	15.65	15.69	15.47	0.45%	35,069
Apr 1, 2025	15.66	15.66	15.57	15.62	15.40	-0.06%	66,356
Mar 31, 2025	15.62	15.64	15.57	15.63	15.41	0.06%	58,102
Mar 28, 2025	15.58	15.90	15.56	15.62	15.40	0.32%	67,341
Mar 27, 2025	15.61	15.61	15.56	15.57	15.35	-0.03%	35,873
Mar 26, 2025	15.56	15.64	15.56	15.58	15.35	-0.10%	35,105
Mar 25, 2025	15.58	15.63	15.54	15.59	15.37	0.32%	55,731
Mar 24, 2025	15.60	15.60	15.54	15.54	15.32	-0.38%	32,106
Mar 21, 2025	15.58	15.60	15.55	15.60	15.38	-	24,766
Mar 20, 2025	15.59	15.64	15.54	15.60	15.38	-0.06%	19,047
Mar 19, 2025	15.62	15.64	15.54	15.61	15.39	-0.51%	24,774
Mar 18, 2025	15.70	15.71	15.66	15.69	15.36	0.10%	54,412