DBAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	34.74	34.79	34.72	34.79	34.79	0.35%	3,561
Dec 2, 2024	34.75	34.75	34.55	34.67	34.67	0.76%	5,596
Nov 29, 2024	34.16	34.42	34.16	34.41	34.41	0.76%	1,630
Nov 27, 2024	34.18	34.24	34.08	34.15	34.15	-0.15%	6,953
Nov 26, 2024	34.27	34.27	34.16	34.20	34.20	-0.50%	8,124
Nov 25, 2024	34.42	34.43	34.30	34.38	34.38	0.01%	5,618
Nov 22, 2024	34.31	34.42	34.31	34.37	34.37	0.44%	4,301
Nov 21, 2024	34.05	34.22	34.05	34.22	34.22	0.29%	4,048
Nov 20, 2024	34.13	34.13	33.95	34.12	34.12	-0.05%	14,864
Nov 19, 2024	34.08	34.14	33.91	34.14	34.14	-0.03%	6,553
Nov 18, 2024	34.17	34.19	33.94	34.15	34.15	0.50%	13,342
Nov 15, 2024	34.07	34.07	33.95	33.98	33.98	-0.48%	16,320
Nov 14, 2024	34.23	34.27	34.14	34.14	34.14	0.33%	6,340
Nov 13, 2024	34.03	34.06	33.81	34.03	34.03	-0.28%	23,542
Nov 12, 2024	34.38	34.38	34.05	34.13	34.13	-1.43%	12,414
Nov 11, 2024	34.69	34.69	34.60	34.62	34.62	0.40%	7,279
Nov 8, 2024	34.62	34.62	34.46	34.49	34.49	-1.38%	11,333
Nov 7, 2024	34.96	35.00	34.83	34.97	34.97	1.10%	4,028
Nov 6, 2024	34.61	34.61	34.46	34.59	34.59	-0.12%	3,373
Nov 5, 2024	34.60	34.65	34.57	34.63	34.63	0.63%	4,814
Nov 4, 2024	34.40	34.50	34.40	34.42	34.42	0.12%	14,392
Nov 1, 2024	34.59	34.66	34.38	34.38	34.38	0.16%	193,130
Oct 31, 2024	34.27	34.39	34.23	34.32	34.32	-0.94%	6,593
Oct 30, 2024	34.71	34.74	34.64	34.65	34.65	-0.77%	9,258
Oct 29, 2024	34.99	35.05	34.92	34.92	34.92	-0.37%	4,662
Oct 28, 2024	35.09	35.09	34.93	35.05	35.05	0.74%	5,505
Oct 25, 2024	34.85	34.96	34.75	34.79	34.79	0.04%	18,717
Oct 24, 2024	34.86	34.90	34.75	34.78	34.78	0.01%	60,664
Oct 23, 2024	34.79	34.92	34.72	34.78	34.78	-0.57%	7,612
Oct 22, 2024	34.87	35.00	34.87	34.98	34.98	-0.25%	6,814
Oct 21, 2024	35.13	35.19	35.03	35.07	35.07	-0.59%	3,437
Oct 18, 2024	35.24	35.30	35.21	35.28	35.28	0.55%	14,589
Oct 17, 2024	35.09	35.11	35.05	35.08	35.08	0.08%	3,274
Oct 16, 2024	34.96	35.07	34.96	35.06	35.06	0.62%	2,212
Oct 15, 2024	35.10	35.15	34.84	34.84	34.84	-1.45%	5,257
Oct 14, 2024	35.12	35.36	35.12	35.35	35.35	0.12%	9,348
Oct 11, 2024	35.05	35.32	35.05	35.31	35.31	0.54%	3,876
Oct 10, 2024	35.15	35.15	34.95	35.12	35.12	-0.07%	5,090
Oct 9, 2024	34.97	35.16	34.97	35.15	35.15	0.29%	3,394
Oct 8, 2024	35.08	35.12	34.87	35.05	35.05	-1.07%	15,244
Oct 7, 2024	35.46	35.46	35.26	35.42	35.42	-	6,881
Oct 4, 2024	35.31	35.42	35.24	35.42	35.42	1.17%	5,409
Oct 3, 2024	34.92	35.10	34.92	35.01	35.01	-0.39%	9,996
Oct 2, 2024	35.09	35.17	35.05	35.15	35.15	0.69%	7,034
Oct 1, 2024	34.98	34.98	34.72	34.91	34.91	0.04%	7,294
Sep 30, 2024	35.04	35.04	34.80	34.90	34.90	-0.17%	9,677
Sep 27, 2024	35.14	35.14	34.96	34.96	34.96	-0.57%	8,000
Sep 26, 2024	35.09	35.16	34.95	35.15	35.15	2.07%	7,000
Sep 25, 2024	34.28	34.48	34.28	34.44	34.44	-0.04%	4,369
Sep 24, 2024	34.35	34.48	34.22	34.46	34.46	1.19%	12,317
Sep 23, 2024	33.98	34.08	33.98	34.05	34.05	0.65%	5,776
Sep 20, 2024	34.03	34.03	33.80	33.83	33.83	-0.49%	1,949
Sep 19, 2024	33.96	34.03	33.86	34.00	34.00	1.62%	5,299
Sep 18, 2024	33.39	33.60	33.17	33.46	33.46	-0.08%	8,696
Sep 17, 2024	33.56	33.58	33.42	33.48	33.48	0.04%	7,377
Sep 16, 2024	33.37	33.49	33.28	33.47	33.47	0.32%	6,521
Sep 13, 2024	33.32	33.45	33.32	33.36	33.36	-0.01%	12,147
Sep 12, 2024	33.24	33.37	33.18	33.37	33.37	0.49%	1,875
Sep 11, 2024	33.00	33.20	32.69	33.20	33.20	0.71%	4,581
Sep 10, 2024	32.76	32.97	32.76	32.97	32.97	-0.40%	3,964
Sep 9, 2024	33.08	33.10	33.06	33.10	33.10	1.19%	2,109
Sep 6, 2024	33.18	33.18	32.67	32.71	32.71	-1.64%	4,501
Sep 5, 2024	33.25	33.42	33.17	33.26	33.26	-0.23%	2,353
Sep 4, 2024	33.65	33.65	33.28	33.33	33.33	-0.68%	13,280
Sep 3, 2024	33.97	33.97	33.49	33.56	33.56	-1.44%	8,170
Aug 30, 2024	34.02	34.05	33.95	34.05	34.05	0.63%	5,271
Aug 29, 2024	33.87	34.00	33.82	33.84	33.84	0.53%	6,023
Aug 28, 2024	33.78	33.86	33.66	33.66	33.66	-0.24%	6,880
Aug 27, 2024	33.77	33.79	33.71	33.74	33.74	0.09%	17,741
Aug 26, 2024	33.73	33.74	33.70	33.71	33.71	-0.36%	2,613
Aug 23, 2024	33.77	33.87	33.70	33.84	33.84	1.03%	3,260
Aug 22, 2024	33.74	33.74	33.49	33.49	33.49	-0.40%	7,389
Aug 21, 2024	33.61	33.64	33.54	33.62	33.62	0.67%	9,430
Aug 20, 2024	33.55	33.59	33.37	33.40	33.40	-0.92%	14,805
Aug 19, 2024	33.69	33.71	33.60	33.71	33.71	0.73%	3,138
Aug 16, 2024	33.40	33.51	33.40	33.47	33.47	-0.04%	3,640
Aug 15, 2024	33.34	33.48	33.34	33.48	33.48	1.68%	8,882
Aug 14, 2024	32.90	32.95	32.76	32.93	32.93	0.09%	15,199
Aug 13, 2024	32.68	32.90	32.68	32.90	32.90	1.17%	6,128
Aug 12, 2024	32.50	32.64	32.50	32.52	32.52	0.16%	16,183
Aug 9, 2024	32.35	32.47	32.35	32.47	32.47	0.28%	3,120
Aug 8, 2024	32.16	32.40	32.16	32.37	32.37	1.76%	18,371
Aug 7, 2024	32.35	32.35	31.81	31.81	31.81	0.73%	17,066
Aug 6, 2024	31.27	31.76	31.27	31.58	31.58	0.70%	18,266
Aug 5, 2024	30.96	31.53	30.90	31.36	31.36	-2.63%	14,204
Aug 2, 2024	32.42	32.43	32.09	32.21	32.21	-2.69%	9,072
Aug 1, 2024	33.55	33.55	33.01	33.10	33.10	-2.01%	5,405
Jul 31, 2024	33.73	33.90	33.72	33.78	33.78	1.18%	9,217
Jul 30, 2024	33.48	33.51	33.29	33.39	33.39	-0.05%	84,430
Jul 29, 2024	33.47	33.47	33.32	33.41	33.41	-0.10%	14,635
Jul 26, 2024	33.32	33.46	33.32	33.44	33.44	1.00%	5,745
Jul 25, 2024	33.23	33.28	32.90	33.11	33.11	-0.50%	14,646
Jul 24, 2024	33.51	33.55	33.25	33.28	33.28	-1.31%	16,337
Jul 23, 2024	33.81	33.81	33.71	33.72	33.72	-0.53%	3,999
Jul 22, 2024	33.81	33.92	33.79	33.90	33.90	0.94%	21,193
Jul 19, 2024	33.63	33.71	33.54	33.58	33.58	-0.62%	7,148
Jul 18, 2024	34.04	34.05	33.70	33.79	33.79	-0.47%	9,667
Jul 17, 2024	33.97	34.05	33.95	33.95	33.95	-1.23%	8,263
Jul 16, 2024	34.21	34.37	34.21	34.37	34.37	0.51%	4,446
Jul 15, 2024	34.38	34.38	34.20	34.20	34.20	-0.72%	9,974