DBAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.71	34.80	34.69	34.79	34.79	1.08%	31,793
Jan 16, 2025	34.46	34.54	34.39	34.42	34.42	0.24%	28,901
Jan 15, 2025	34.30	34.36	34.24	34.33	34.33	1.09%	11,093
Jan 14, 2025	34.02	34.04	33.88	33.96	33.96	0.24%	16,421
Jan 13, 2025	33.72	33.91	33.72	33.88	33.88	-0.21%	30,656
Jan 10, 2025	34.18	34.20	33.91	33.95	33.95	-1.31%	49,958
Jan 8, 2025	34.36	34.45	34.25	34.40	34.40	-0.06%	78,074
Jan 7, 2025	34.62	34.66	34.30	34.42	34.42	0.05%	27,894
Jan 6, 2025	34.40	34.64	34.38	34.40	34.40	0.48%	19,045
Jan 3, 2025	34.23	34.31	34.17	34.24	34.24	0.34%	56,670
Jan 2, 2025	34.02	34.22	34.02	34.12	34.12	0.47%	38,992
Dec 31, 2024	33.99	33.99	33.88	33.96	33.96	0.27%	70,402
Dec 30, 2024	33.96	33.96	33.70	33.87	33.87	-0.39%	63,691
Dec 27, 2024	34.00	34.08	33.93	34.00	34.00	-0.29%	30,003
Dec 26, 2024	34.07	34.14	34.05	34.10	34.10	0.23%	9,428
Dec 24, 2024	33.89	34.03	33.89	34.03	34.03	0.52%	11,615
Dec 23, 2024	33.66	33.87	33.63	33.85	33.85	0.90%	23,401
Dec 20, 2024	33.26	33.71	33.22	33.55	33.55	-1.30%	29,634
Dec 19, 2024	34.14	34.14	33.98	33.99	33.65	0.18%	9,860
Dec 18, 2024	34.42	34.53	33.92	33.93	33.59	-1.60%	9,540
Dec 17, 2024	35.00	35.00	34.35	34.48	34.14	-1.51%	211,645
Dec 16, 2024	35.02	35.02	34.69	35.01	34.66	0.40%	14,729
Dec 13, 2024	35.32	35.32	34.78	34.87	34.53	-0.11%	11,189
Dec 12, 2024	35.03	35.03	34.89	34.91	34.56	-0.56%	3,052
Dec 11, 2024	35.03	35.14	35.02	35.11	34.76	0.73%	8,237
Dec 10, 2024	35.17	35.17	34.82	34.85	34.51	-0.84%	12,811
Dec 9, 2024	35.21	35.36	35.15	35.15	34.80	0.58%	4,699
Dec 6, 2024	34.97	35.01	34.91	34.95	34.60	0.07%	7,753
Dec 5, 2024	34.86	34.97	34.86	34.92	34.58	0.20%	3,928
Dec 4, 2024	34.93	34.97	34.81	34.85	34.51	0.17%	8,588
Dec 3, 2024	34.74	34.79	34.72	34.79	34.45	0.35%	3,561
Dec 2, 2024	34.75	34.75	34.55	34.67	34.33	0.76%	5,596
Nov 29, 2024	34.16	34.42	34.16	34.41	34.07	0.76%	1,630
Nov 27, 2024	34.18	34.24	34.08	34.15	33.81	-0.15%	6,953
Nov 26, 2024	34.27	34.27	34.16	34.20	33.87	-0.50%	8,124
Nov 25, 2024	34.42	34.43	34.30	34.38	34.04	0.01%	5,618
Nov 22, 2024	34.31	34.42	34.31	34.37	34.03	0.44%	4,301
Nov 21, 2024	34.05	34.22	34.05	34.22	33.88	0.29%	4,048
Nov 20, 2024	34.13	34.13	33.95	34.12	33.78	-0.05%	14,864
Nov 19, 2024	34.08	34.14	33.91	34.14	33.80	-0.03%	6,553
Nov 18, 2024	34.17	34.19	33.94	34.15	33.81	0.50%	13,342
Nov 15, 2024	34.07	34.07	33.95	33.98	33.64	-0.48%	16,320
Nov 14, 2024	34.23	34.27	34.14	34.14	33.81	0.33%	6,340
Nov 13, 2024	34.03	34.06	33.81	34.03	33.69	-0.28%	23,542
Nov 12, 2024	34.38	34.38	34.05	34.13	33.79	-1.43%	12,414
Nov 11, 2024	34.69	34.69	34.60	34.62	34.28	0.40%	7,279
Nov 8, 2024	34.62	34.62	34.46	34.49	34.15	-1.38%	11,333
Nov 7, 2024	34.96	35.00	34.83	34.97	34.62	1.10%	4,028
Nov 6, 2024	34.61	34.61	34.46	34.59	34.25	-0.12%	3,373
Nov 5, 2024	34.60	34.65	34.57	34.63	34.29	0.63%	4,814
Nov 4, 2024	34.40	34.50	34.40	34.42	34.08	0.12%	14,392
Nov 1, 2024	34.59	34.66	34.38	34.38	34.04	0.16%	193,130
Oct 31, 2024	34.27	34.39	34.23	34.32	33.98	-0.94%	6,593
Oct 30, 2024	34.71	34.74	34.64	34.65	34.31	-0.77%	9,258
Oct 29, 2024	34.99	35.05	34.92	34.92	34.58	-0.37%	4,662
Oct 28, 2024	35.09	35.09	34.93	35.05	34.70	0.74%	5,505
Oct 25, 2024	34.85	34.96	34.75	34.79	34.45	0.04%	18,717
Oct 24, 2024	34.86	34.90	34.75	34.78	34.44	0.01%	60,664
Oct 23, 2024	34.79	34.92	34.72	34.78	34.43	-0.57%	7,612
Oct 22, 2024	34.87	35.00	34.87	34.98	34.63	-0.25%	6,814
Oct 21, 2024	35.13	35.19	35.03	35.07	34.72	-0.59%	3,437
Oct 18, 2024	35.24	35.30	35.21	35.28	34.93	0.55%	14,589
Oct 17, 2024	35.09	35.11	35.05	35.08	34.74	0.08%	3,274
Oct 16, 2024	34.96	35.07	34.96	35.06	34.71	0.62%	2,212
Oct 15, 2024	35.10	35.15	34.84	34.84	34.50	-1.45%	5,257
Oct 14, 2024	35.12	35.36	35.12	35.35	35.00	0.12%	9,348
Oct 11, 2024	35.05	35.32	35.05	35.31	34.96	0.54%	3,876
Oct 10, 2024	35.15	35.15	34.95	35.12	34.77	-0.07%	5,090
Oct 9, 2024	34.97	35.16	34.97	35.15	34.80	0.29%	3,394
Oct 8, 2024	35.08	35.12	34.87	35.05	34.70	-1.07%	15,244
Oct 7, 2024	35.46	35.46	35.26	35.42	35.07	-	6,881
Oct 4, 2024	35.31	35.42	35.24	35.42	35.07	1.17%	5,409
Oct 3, 2024	34.92	35.10	34.92	35.01	34.67	-0.39%	9,996
Oct 2, 2024	35.09	35.17	35.05	35.15	34.80	0.69%	7,034
Oct 1, 2024	34.98	34.98	34.72	34.91	34.57	0.04%	7,294
Sep 30, 2024	35.04	35.04	34.80	34.90	34.55	-0.17%	9,677
Sep 27, 2024	35.14	35.14	34.96	34.96	34.61	-0.57%	8,000
Sep 26, 2024	35.09	35.16	34.95	35.15	34.81	2.07%	7,000
Sep 25, 2024	34.28	34.48	34.28	34.44	34.10	-0.04%	4,369
Sep 24, 2024	34.35	34.48	34.22	34.46	34.12	1.19%	12,317
Sep 23, 2024	33.98	34.08	33.98	34.05	33.71	0.65%	5,776
Sep 20, 2024	34.03	34.03	33.80	33.83	33.50	-0.49%	1,949
Sep 19, 2024	33.96	34.03	33.86	34.00	33.66	1.62%	5,299
Sep 18, 2024	33.39	33.60	33.17	33.46	33.12	-0.08%	8,696
Sep 17, 2024	33.56	33.58	33.42	33.48	33.15	0.04%	7,377
Sep 16, 2024	33.37	33.49	33.28	33.47	33.14	0.32%	6,521
Sep 13, 2024	33.32	33.45	33.32	33.36	33.03	-0.01%	12,147
Sep 12, 2024	33.24	33.37	33.18	33.37	33.04	0.49%	1,875
Sep 11, 2024	33.00	33.20	32.69	33.20	32.88	0.71%	4,581
Sep 10, 2024	32.76	32.97	32.76	32.97	32.64	-0.40%	3,964
Sep 9, 2024	33.08	33.10	33.06	33.10	32.77	1.19%	2,109
Sep 6, 2024	33.18	33.18	32.67	32.71	32.39	-1.64%	4,501
Sep 5, 2024	33.25	33.42	33.17	33.26	32.93	-0.23%	2,353
Sep 4, 2024	33.65	33.65	33.28	33.33	33.00	-0.68%	13,280
Sep 3, 2024	33.97	33.97	33.49	33.56	33.23	-1.44%	8,170
Aug 30, 2024	34.02	34.05	33.95	34.05	33.71	0.63%	5,271
Aug 29, 2024	33.87	34.00	33.82	33.84	33.50	0.53%	6,023
Aug 28, 2024	33.78	33.86	33.66	33.66	33.33	-0.24%	6,880
Aug 27, 2024	33.77	33.79	33.71	33.74	33.41	0.09%	17,741
Aug 26, 2024	33.73	33.74	33.70	33.71	33.38	-0.36%	2,613