DigitalBridge Group Inc NYSE:DBRG Historical Prices

Below are the 1806 trading days of historical prices for DBRG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1806	NYSE	DBRG	Thu, Mar 21, 2024	18.70	19.39	18.44	19.38
1805	NYSE	DBRG	Wed, Mar 20, 2024	18.34	18.62	18.05	18.22
1804	NYSE	DBRG	Tue, Mar 19, 2024	18.44	18.63	18.32	18.54
1803	NYSE	DBRG	Mon, Mar 18, 2024	18.50	18.75	18.21	18.54
1802	NYSE	DBRG	Fri, Mar 15, 2024	18.44	18.77	18.36	18.48
1801	NYSE	DBRG	Thu, Mar 14, 2024	18.47	18.72	18.35	18.53
1800	NYSE	DBRG	Wed, Mar 13, 2024	18.32	18.62	18.31	18.45
1799	NYSE	DBRG	Tue, Mar 12, 2024	18.33	18.63	18.20	18.35
1798	NYSE	DBRG	Mon, Mar 11, 2024	18.34	18.64	18.20	18.25
1797	NYSE	DBRG	Fri, Mar 8, 2024	18.21	18.99	18.10	18.39
1796	NYSE	DBRG	Thu, Mar 7, 2024	18.33	18.41	17.95	18.04
1795	NYSE	DBRG	Wed, Mar 6, 2024	18.60	18.68	18.08	18.15
1794	NYSE	DBRG	Tue, Mar 5, 2024	18.19	18.54	18.01	18.32
1793	NYSE	DBRG	Mon, Mar 4, 2024	18.55	18.74	18.17	18.35
1792	NYSE	DBRG	Fri, Mar 1, 2024	18.41	18.86	18.27	18.55
1791	NYSE	DBRG	Thu, Feb 29, 2024	18.48	18.74	18.26	18.37
1790	NYSE	DBRG	Wed, Feb 28, 2024	17.79	18.16	17.55	18.12
1789	NYSE	DBRG	Tue, Feb 27, 2024	18.32	18.53	17.95	17.95
1788	NYSE	DBRG	Mon, Feb 26, 2024	19.00	19.08	18.04	18.05
1787	NYSE	DBRG	Fri, Feb 23, 2024	18.96	19.28	18.91	19.05
1786	NYSE	DBRG	Thu, Feb 22, 2024	18.52	19.24	18.31	18.79
1785	NYSE	DBRG	Wed, Feb 21, 2024	18.15	18.70	17.98	18.27
1784	NYSE	DBRG	Tue, Feb 20, 2024	19.97	20.38	18.20	18.49
1783	NYSE	DBRG	Fri, Feb 16, 2024	20.08	20.50	19.94	20.12
1782	NYSE	DBRG	Thu, Feb 15, 2024	19.97	20.79	19.96	20.55
1781	NYSE	DBRG	Wed, Feb 14, 2024	19.55	19.88	19.31	19.69
1780	NYSE	DBRG	Tue, Feb 13, 2024	19.78	20.02	18.87	19.05
1779	NYSE	DBRG	Mon, Feb 12, 2024	20.30	20.99	20.22	20.71
1778	NYSE	DBRG	Fri, Feb 9, 2024	20.15	20.31	19.95	20.17
1777	NYSE	DBRG	Thu, Feb 8, 2024	19.23	20.10	19.12	19.89
1776	NYSE	DBRG	Wed, Feb 7, 2024	19.42	19.42	18.94	19.19
1775	NYSE	DBRG	Tue, Feb 6, 2024	19.32	19.49	19.10	19.29
1774	NYSE	DBRG	Mon, Feb 5, 2024	19.56	19.58	19.24	19.33
1773	NYSE	DBRG	Fri, Feb 2, 2024	19.37	20.10	19.19	19.96
1772	NYSE	DBRG	Thu, Feb 1, 2024	19.78	19.96	19.17	19.74
1771	NYSE	DBRG	Wed, Jan 31, 2024	20.09	20.31	19.45	19.64
1770	NYSE	DBRG	Tue, Jan 30, 2024	20.11	20.26	19.99	20.14
1769	NYSE	DBRG	Mon, Jan 29, 2024	20.33	20.39	19.96	20.27
1768	NYSE	DBRG	Fri, Jan 26, 2024	20.09	20.57	20.06	20.40
1767	NYSE	DBRG	Thu, Jan 25, 2024	20.00	20.22	19.83	20.00
1766	NYSE	DBRG	Wed, Jan 24, 2024	20.18	20.19	19.52	19.68
1765	NYSE	DBRG	Tue, Jan 23, 2024	19.74	20.16	19.48	19.95
1764	NYSE	DBRG	Mon, Jan 22, 2024	18.53	19.48	18.35	19.46
1763	NYSE	DBRG	Fri, Jan 19, 2024	18.05	18.32	17.93	18.31
1762	NYSE	DBRG	Thu, Jan 18, 2024	17.86	18.03	17.54	17.92
1761	NYSE	DBRG	Wed, Jan 17, 2024	17.53	17.77	17.38	17.69
1760	NYSE	DBRG	Tue, Jan 16, 2024	17.90	18.12	17.76	17.88
1759	NYSE	DBRG	Fri, Jan 12, 2024	18.18	18.31	17.83	18.17
1758	NYSE	DBRG	Thu, Jan 11, 2024	17.98	18.13	17.58	17.81
1757	NYSE	DBRG	Wed, Jan 10, 2024	18.06	18.26	17.58	18.09
1756	NYSE	DBRG	Tue, Jan 9, 2024	17.57	18.13	17.40	18.13
1755	NYSE	DBRG	Mon, Jan 8, 2024	17.00	17.95	16.90	17.88
1754	NYSE	DBRG	Fri, Jan 5, 2024	17.34	17.79	17.04	17.09
1753	NYSE	DBRG	Thu, Jan 4, 2024	17.72	17.74	17.18	17.49
1752	NYSE	DBRG	Wed, Jan 3, 2024	17.81	17.87	17.33	17.80
1751	NYSE	DBRG	Tue, Jan 2, 2024	17.28	18.03	17.15	17.85
1750	NYSE	DBRG	Fri, Dec 29, 2023	17.68	17.82	17.49	17.54
1749	NYSE	DBRG	Thu, Dec 28, 2023	17.25	17.88	17.25	17.84
1748	NYSE	DBRG	Wed, Dec 27, 2023	17.15	17.43	17.14	17.32
1747	NYSE	DBRG	Tue, Dec 26, 2023	17.15	17.35	16.98	17.21
1746	NYSE	DBRG	Fri, Dec 22, 2023	17.02	17.50	16.97	17.01
1745	NYSE	DBRG	Thu, Dec 21, 2023	17.08	17.08	16.66	16.92
1744	NYSE	DBRG	Wed, Dec 20, 2023	17.08	17.68	16.74	16.75
1743	NYSE	DBRG	Tue, Dec 19, 2023	16.97	17.35	16.79	17.29
1742	NYSE	DBRG	Mon, Dec 18, 2023	17.00	17.23	16.64	16.69
1741	NYSE	DBRG	Fri, Dec 15, 2023	17.62	17.74	16.75	17.05
1740	NYSE	DBRG	Thu, Dec 14, 2023	17.96	18.42	17.30	17.62
1739	NYSE	DBRG	Wed, Dec 13, 2023	17.00	17.58	16.54	17.37
1738	NYSE	DBRG	Tue, Dec 12, 2023	16.85	17.15	16.59	17.03
1737	NYSE	DBRG	Mon, Dec 11, 2023	16.46	16.88	16.46	16.87
1736	NYSE	DBRG	Fri, Dec 8, 2023	16.49	16.64	16.12	16.50
1735	NYSE	DBRG	Thu, Dec 7, 2023	16.53	16.77	16.44	16.55
1734	NYSE	DBRG	Wed, Dec 6, 2023	16.97	17.30	16.35	16.51
1733	NYSE	DBRG	Tue, Dec 5, 2023	16.72	16.86	16.39	16.43
1732	NYSE	DBRG	Mon, Dec 4, 2023	17.31	17.67	16.81	16.87
1731	NYSE	DBRG	Fri, Dec 1, 2023	17.25	17.71	17.11	17.51
1730	NYSE	DBRG	Thu, Nov 30, 2023	17.51	17.66	17.18	17.26
1729	NYSE	DBRG	Wed, Nov 29, 2023	16.87	17.55	16.87	17.48
1728	NYSE	DBRG	Tue, Nov 28, 2023	16.65	16.79	16.46	16.60
1727	NYSE	DBRG	Mon, Nov 27, 2023	16.38	16.86	16.17	16.72
1726	NYSE	DBRG	Fri, Nov 24, 2023	16.36	16.56	16.28	16.42
1725	NYSE	DBRG	Wed, Nov 22, 2023	16.51	16.79	16.38	16.46
1724	NYSE	DBRG	Tue, Nov 21, 2023	16.39	16.39	16.03	16.22
1723	NYSE	DBRG	Mon, Nov 20, 2023	16.64	16.80	16.50	16.55
1722	NYSE	DBRG	Fri, Nov 17, 2023	16.42	16.75	16.35	16.70
1721	NYSE	DBRG	Thu, Nov 16, 2023	16.85	16.93	16.19	16.37
1720	NYSE	DBRG	Wed, Nov 15, 2023	16.77	17.29	16.68	16.91
1719	NYSE	DBRG	Tue, Nov 14, 2023	16.28	17.02	16.28	16.86
1718	NYSE	DBRG	Mon, Nov 13, 2023	15.39	15.49	15.10	15.35
1717	NYSE	DBRG	Fri, Nov 10, 2023	15.35	15.66	15.16	15.58
1716	NYSE	DBRG	Thu, Nov 9, 2023	15.77	15.87	15.26	15.31
1715	NYSE	DBRG	Wed, Nov 8, 2023	15.72	15.85	15.46	15.49
1714	NYSE	DBRG	Tue, Nov 7, 2023	15.83	16.07	15.38	15.65
1713	NYSE	DBRG	Mon, Nov 6, 2023	16.01	16.06	15.60	15.99
1712	NYSE	DBRG	Fri, Nov 3, 2023	16.68	17.00	16.17	16.20
1711	NYSE	DBRG	Thu, Nov 2, 2023	15.18	16.36	15.07	16.22
1710	NYSE	DBRG	Wed, Nov 1, 2023	16.06	16.21	14.08	14.60
1709	NYSE	DBRG	Tue, Oct 31, 2023	16.16	16.40	15.69	15.85
1708	NYSE	DBRG	Mon, Oct 30, 2023	15.62	16.04	15.62	15.92
1707	NYSE	DBRG	Fri, Oct 27, 2023	15.89	15.93	15.21	15.27
1706	NYSE	DBRG	Thu, Oct 26, 2023	15.36	15.82	15.12	15.72
1705	NYSE	DBRG	Wed, Oct 25, 2023	15.31	15.56	15.11	15.36
1704	NYSE	DBRG	Tue, Oct 24, 2023	15.43	15.78	15.37	15.62
1703	NYSE	DBRG	Mon, Oct 23, 2023	15.39	15.48	15.02	15.09
1702	NYSE	DBRG	Fri, Oct 20, 2023	15.63	16.01	15.50	15.59
1701	NYSE	DBRG	Thu, Oct 19, 2023	16.22	16.37	15.64	15.64
1700	NYSE	DBRG	Wed, Oct 18, 2023	16.73	16.79	16.27	16.33
1699	NYSE	DBRG	Tue, Oct 17, 2023	16.70	17.18	16.55	16.95
1698	NYSE	DBRG	Mon, Oct 16, 2023	16.97	17.31	16.80	17.00
1697	NYSE	DBRG	Fri, Oct 13, 2023	17.00	17.05	16.43	16.68
1696	NYSE	DBRG	Thu, Oct 12, 2023	17.32	17.37	16.87	16.97
1695	NYSE	DBRG	Wed, Oct 11, 2023	16.80	17.41	16.74	17.37
1694	NYSE	DBRG	Tue, Oct 10, 2023	16.31	16.95	16.17	16.75
1693	NYSE	DBRG	Mon, Oct 9, 2023	15.68	16.34	15.62	16.21
1692	NYSE	DBRG	Fri, Oct 6, 2023	15.85	16.19	15.59	15.95
1691	NYSE	DBRG	Thu, Oct 5, 2023	15.81	16.17	15.71	16.04
1690	NYSE	DBRG	Wed, Oct 4, 2023	16.19	16.28	15.53	15.92
1689	NYSE	DBRG	Tue, Oct 3, 2023	16.73	16.90	15.97	16.14
1688	NYSE	DBRG	Mon, Oct 2, 2023	17.36	17.41	16.71	16.85
1687	NYSE	DBRG	Fri, Sep 29, 2023	17.35	17.95	17.35	17.58
1686	NYSE	DBRG	Thu, Sep 28, 2023	17.19	17.52	16.74	17.32
1685	NYSE	DBRG	Wed, Sep 27, 2023	16.65	17.00	16.47	16.52
1684	NYSE	DBRG	Tue, Sep 26, 2023	16.83	17.10	16.25	16.31
1683	NYSE	DBRG	Mon, Sep 25, 2023	16.18	17.13	16.10	17.04
1682	NYSE	DBRG	Fri, Sep 22, 2023	16.52	16.74	16.33	16.41
1681	NYSE	DBRG	Thu, Sep 21, 2023	17.03	17.14	16.22	16.40
1680	NYSE	DBRG	Wed, Sep 20, 2023	17.68	17.81	17.11	17.39
1679	NYSE	DBRG	Tue, Sep 19, 2023	17.94	18.11	17.67	17.82
1678	NYSE	DBRG	Mon, Sep 18, 2023	17.86	18.10	17.60	18.00
1677	NYSE	DBRG	Fri, Sep 15, 2023	18.14	18.33	17.83	17.94
1676	NYSE	DBRG	Thu, Sep 14, 2023	17.75	18.44	17.65	18.26
1675	NYSE	DBRG	Wed, Sep 13, 2023	17.77	17.90	17.22	17.50
1674	NYSE	DBRG	Tue, Sep 12, 2023	17.46	17.89	17.32	17.78
1673	NYSE	DBRG	Mon, Sep 11, 2023	17.33	17.66	16.88	17.37
1672	NYSE	DBRG	Fri, Sep 8, 2023	17.03	17.31	16.96	17.14
1671	NYSE	DBRG	Thu, Sep 7, 2023	16.77	17.06	16.64	17.04
1670	NYSE	DBRG	Wed, Sep 6, 2023	17.04	17.13	16.51	16.87
1669	NYSE	DBRG	Tue, Sep 5, 2023	17.11	17.33	17.01	17.17
1668	NYSE	DBRG	Fri, Sep 1, 2023	17.46	17.65	17.19	17.28
1667	NYSE	DBRG	Thu, Aug 31, 2023	17.42	17.80	17.37	17.42
1666	NYSE	DBRG	Wed, Aug 30, 2023	17.30	17.44	17.15	17.30
1665	NYSE	DBRG	Tue, Aug 29, 2023	16.86	17.40	16.68	17.29
1664	NYSE	DBRG	Mon, Aug 28, 2023	16.38	16.81	16.33	16.73
1663	NYSE	DBRG	Fri, Aug 25, 2023	16.30	16.50	16.01	16.25
1662	NYSE	DBRG	Thu, Aug 24, 2023	16.07	17.13	16.04	16.27
1661	NYSE	DBRG	Wed, Aug 23, 2023	15.60	16.27	15.42	16.07
1660	NYSE	DBRG	Tue, Aug 22, 2023	15.53	15.84	15.36	15.59
1659	NYSE	DBRG	Mon, Aug 21, 2023	15.43	15.60	15.08	15.43
1658	NYSE	DBRG	Fri, Aug 18, 2023	15.77	15.94	15.29	15.40
1657	NYSE	DBRG	Thu, Aug 17, 2023	16.19	16.34	15.99	16.00
1656	NYSE	DBRG	Wed, Aug 16, 2023	16.92	17.06	16.15	16.18
1655	NYSE	DBRG	Tue, Aug 15, 2023	17.07	17.18	16.74	16.98
1654	NYSE	DBRG	Mon, Aug 14, 2023	17.27	17.61	17.22	17.32
1653	NYSE	DBRG	Fri, Aug 11, 2023	16.70	17.31	16.61	17.16
1652	NYSE	DBRG	Thu, Aug 10, 2023	17.12	17.58	16.91	16.94
1651	NYSE	DBRG	Wed, Aug 9, 2023	17.06	17.07	16.72	16.92
1650	NYSE	DBRG	Tue, Aug 8, 2023	16.41	17.14	16.20	17.11
1649	NYSE	DBRG	Mon, Aug 7, 2023	16.44	16.74	15.85	16.68
1648	NYSE	DBRG	Fri, Aug 4, 2023	15.76	16.69	15.67	16.05
1647	NYSE	DBRG	Thu, Aug 3, 2023	15.85	15.96	15.47	15.86
1646	NYSE	DBRG	Wed, Aug 2, 2023	15.54	15.94	15.48	15.92
1645	NYSE	DBRG	Tue, Aug 1, 2023	15.91	16.03	15.64	15.91
1644	NYSE	DBRG	Mon, Jul 31, 2023	15.41	16.10	15.41	16.02
1643	NYSE	DBRG	Fri, Jul 28, 2023	14.85	15.58	14.79	15.41
1642	NYSE	DBRG	Thu, Jul 27, 2023	16.33	16.34	14.48	14.59
1641	NYSE	DBRG	Wed, Jul 26, 2023	16.15	16.44	15.98	16.17
1640	NYSE	DBRG	Tue, Jul 25, 2023	16.23	16.56	16.11	16.11
1639	NYSE	DBRG	Mon, Jul 24, 2023	16.38	16.68	16.25	16.38
1638	NYSE	DBRG	Fri, Jul 21, 2023	16.70	16.74	16.20	16.31
1637	NYSE	DBRG	Thu, Jul 20, 2023	16.77	16.82	16.41	16.53
1636	NYSE	DBRG	Wed, Jul 19, 2023	17.26	17.38	16.63	16.94
1635	NYSE	DBRG	Tue, Jul 18, 2023	16.60	17.08	16.58	16.99
1634	NYSE	DBRG	Mon, Jul 17, 2023	15.93	16.63	15.79	16.58
1633	NYSE	DBRG	Fri, Jul 14, 2023	15.81	16.05	15.73	15.93
1632	NYSE	DBRG	Thu, Jul 13, 2023	15.92	15.96	15.68	15.80
1631	NYSE	DBRG	Wed, Jul 12, 2023	16.19	16.35	15.89	15.89
1630	NYSE	DBRG	Tue, Jul 11, 2023	15.70	15.74	15.39	15.73
1629	NYSE	DBRG	Mon, Jul 10, 2023	15.20	15.65	15.09	15.48
1628	NYSE	DBRG	Fri, Jul 7, 2023	14.60	15.48	14.59	15.34
1627	NYSE	DBRG	Thu, Jul 6, 2023	14.49	14.64	14.10	14.60
1626	NYSE	DBRG	Wed, Jul 5, 2023	14.65	14.90	14.49	14.80
1625	NYSE	DBRG	Mon, Jul 3, 2023	14.69	14.94	14.60	14.76
1624	NYSE	DBRG	Fri, Jun 30, 2023	14.52	14.77	14.43	14.71
1623	NYSE	DBRG	Thu, Jun 29, 2023	13.79	14.44	13.79	14.38
1622	NYSE	DBRG	Wed, Jun 28, 2023	13.07	13.86	12.97	13.84
1621	NYSE	DBRG	Tue, Jun 27, 2023	12.95	13.20	12.69	13.06
1620	NYSE	DBRG	Mon, Jun 26, 2023	12.33	12.99	12.33	12.81
1619	NYSE	DBRG	Fri, Jun 23, 2023	12.79	12.90	12.33	12.45
1618	NYSE	DBRG	Thu, Jun 22, 2023	13.26	13.26	12.81	13.09
1617	NYSE	DBRG	Wed, Jun 21, 2023	13.63	13.63	13.14	13.28
1616	NYSE	DBRG	Tue, Jun 20, 2023	13.55	13.96	13.47	13.69
1615	NYSE	DBRG	Fri, Jun 16, 2023	14.54	14.61	13.79	13.86
1614	NYSE	DBRG	Thu, Jun 15, 2023	13.79	14.40	13.63	14.38
1613	NYSE	DBRG	Wed, Jun 14, 2023	14.50	14.65	13.72	13.88
1612	NYSE	DBRG	Tue, Jun 13, 2023	14.31	14.55	14.26	14.41
1611	NYSE	DBRG	Mon, Jun 12, 2023	14.40	14.51	14.12	14.31
1610	NYSE	DBRG	Fri, Jun 9, 2023	14.55	14.58	14.22	14.44
1609	NYSE	DBRG	Thu, Jun 8, 2023	14.32	14.50	13.97	14.45
1608	NYSE	DBRG	Wed, Jun 7, 2023	14.17	14.54	14.16	14.27
1607	NYSE	DBRG	Tue, Jun 6, 2023	14.10	14.16	13.59	13.93
1606	NYSE	DBRG	Mon, Jun 5, 2023	13.64	14.30	13.76	12.84
1605	NYSE	DBRG	Fri, Jun 2, 2023	12.89	13.04	12.80	12.84
1604	NYSE	DBRG	Thu, Jun 1, 2023	12.62	12.80	12.52	12.61
1603	NYSE	DBRG	Wed, May 31, 2023	12.30	12.56	12.24	12.46
1602	NYSE	DBRG	Tue, May 30, 2023	12.71	13.18	12.21	12.42
1601	NYSE	DBRG	Fri, May 26, 2023	11.42	12.43	11.41	12.35
1600	NYSE	DBRG	Thu, May 25, 2023	11.22	11.46	11.20	11.38
1599	NYSE	DBRG	Wed, May 24, 2023	11.26	11.32	10.98	11.10
1598	NYSE	DBRG	Tue, May 23, 2023	11.30	11.96	11.30	11.41
1597	NYSE	DBRG	Mon, May 22, 2023	11.14	11.36	10.86	11.29
1596	NYSE	DBRG	Fri, May 19, 2023	11.13	11.16	10.93	11.03
1595	NYSE	DBRG	Thu, May 18, 2023	10.74	10.99	10.66	10.94
1594	NYSE	DBRG	Wed, May 17, 2023	10.56	10.92	10.39	10.87
1593	NYSE	DBRG	Tue, May 16, 2023	10.71	10.81	10.47	10.48
1592	NYSE	DBRG	Mon, May 15, 2023	10.99	11.15	10.86	10.88
1591	NYSE	DBRG	Fri, May 12, 2023	11.03	11.03	10.58	10.93
1590	NYSE	DBRG	Thu, May 11, 2023	10.98	11.09	10.78	10.97
1589	NYSE	DBRG	Wed, May 10, 2023	11.30	11.30	10.97	11.17
1588	NYSE	DBRG	Tue, May 9, 2023	11.03	11.10	10.76	10.98
1587	NYSE	DBRG	Mon, May 8, 2023	11.06	11.26	10.81	11.23
1586	NYSE	DBRG	Fri, May 5, 2023	10.92	11.11	10.75	11.02
1585	NYSE	DBRG	Thu, May 4, 2023	10.60	10.92	10.31	10.68
1584	NYSE	DBRG	Wed, May 3, 2023	10.50	11.29	10.20	10.76
1583	NYSE	DBRG	Tue, May 2, 2023	11.91	12.06	11.52	11.70
1582	NYSE	DBRG	Mon, May 1, 2023	12.43	12.44	12.06	12.10
1581	NYSE	DBRG	Fri, Apr 28, 2023	12.33	12.67	12.22	12.43
1580	NYSE	DBRG	Thu, Apr 27, 2023	11.91	12.48	11.85	12.39
1579	NYSE	DBRG	Wed, Apr 26, 2023	11.70	12.08	11.68	11.72
1578	NYSE	DBRG	Tue, Apr 25, 2023	11.85	11.89	11.64	11.71
1577	NYSE	DBRG	Mon, Apr 24, 2023	12.06	12.15	11.85	11.93
1576	NYSE	DBRG	Fri, Apr 21, 2023	11.90	12.15	11.63	12.13
1575	NYSE	DBRG	Thu, Apr 20, 2023	11.67	11.85	11.61	11.83
1574	NYSE	DBRG	Wed, Apr 19, 2023	11.70	12.02	11.70	11.90
1573	NYSE	DBRG	Tue, Apr 18, 2023	12.21	12.21	11.76	11.92
1572	NYSE	DBRG	Mon, Apr 17, 2023	11.66	12.20	11.66	12.20
1571	NYSE	DBRG	Fri, Apr 14, 2023	11.96	11.99	11.33	11.71
1570	NYSE	DBRG	Thu, Apr 13, 2023	11.25	11.90	11.20	11.90
1569	NYSE	DBRG	Wed, Apr 12, 2023	11.77	11.77	11.08	11.21
1568	NYSE	DBRG	Tue, Apr 11, 2023	11.50	11.63	11.36	11.50
1567	NYSE	DBRG	Mon, Apr 10, 2023	11.18	11.47	11.11	11.46
1566	NYSE	DBRG	Thu, Apr 6, 2023	11.41	11.58	11.34	11.39
1565	NYSE	DBRG	Wed, Apr 5, 2023	11.25	11.55	11.03	11.36
1564	NYSE	DBRG	Tue, Apr 4, 2023	11.80	11.82	11.37	11.41
1563	NYSE	DBRG	Mon, Apr 3, 2023	12.05	12.14	11.58	11.75
1562	NYSE	DBRG	Fri, Mar 31, 2023	11.91	12.09	11.85	11.99
1561	NYSE	DBRG	Thu, Mar 30, 2023	11.65	11.95	11.58	11.81
1560	NYSE	DBRG	Wed, Mar 29, 2023	11.26	11.53	11.16	11.49
1559	NYSE	DBRG	Tue, Mar 28, 2023	11.33	11.41	10.61	10.98
1558	NYSE	DBRG	Mon, Mar 27, 2023	10.98	11.48	10.83	11.43
1557	NYSE	DBRG	Fri, Mar 24, 2023	10.12	10.86	9.99	10.83
1556	NYSE	DBRG	Thu, Mar 23, 2023	10.60	10.97	10.13	10.33
1555	NYSE	DBRG	Wed, Mar 22, 2023	11.49	11.49	10.49	10.49
1554	NYSE	DBRG	Tue, Mar 21, 2023	11.22	11.65	11.21	11.50
1553	NYSE	DBRG	Mon, Mar 20, 2023	11.15	11.36	10.82	10.97
1552	NYSE	DBRG	Fri, Mar 17, 2023	11.67	11.69	10.94	11.10
1551	NYSE	DBRG	Thu, Mar 16, 2023	11.40	11.79	11.28	11.78
1550	NYSE	DBRG	Wed, Mar 15, 2023	11.24	11.66	11.14	11.63
1549	NYSE	DBRG	Tue, Mar 14, 2023	11.64	11.90	11.42	11.71
1548	NYSE	DBRG	Mon, Mar 13, 2023	11.33	11.55	11.02	11.29
1547	NYSE	DBRG	Fri, Mar 10, 2023	12.01	12.48	11.43	11.51
1546	NYSE	DBRG	Thu, Mar 9, 2023	12.90	12.91	12.07	12.09
1545	NYSE	DBRG	Wed, Mar 8, 2023	12.14	12.88	12.14	12.87
1544	NYSE	DBRG	Tue, Mar 7, 2023	12.21	12.50	11.94	12.10
1543	NYSE	DBRG	Mon, Mar 6, 2023	12.35	12.52	11.99	12.14
1542	NYSE	DBRG	Fri, Mar 3, 2023	12.57	12.57	12.33	12.34
1541	NYSE	DBRG	Thu, Mar 2, 2023	12.19	12.48	11.89	12.42
1540	NYSE	DBRG	Wed, Mar 1, 2023	12.30	12.51	12.06	12.49
1539	NYSE	DBRG	Tue, Feb 28, 2023	12.35	12.49	12.25	12.27
1538	NYSE	DBRG	Mon, Feb 27, 2023	12.30	12.42	11.89	12.37
1537	NYSE	DBRG	Fri, Feb 24, 2023	13.63	13.72	11.96	12.21
1536	NYSE	DBRG	Thu, Feb 23, 2023	13.70	13.82	13.42	13.75
1535	NYSE	DBRG	Wed, Feb 22, 2023	13.53	13.83	13.48	13.70
1534	NYSE	DBRG	Tue, Feb 21, 2023	14.13	14.13	13.43	13.59
1533	NYSE	DBRG	Fri, Feb 17, 2023	14.82	14.86	14.31	14.40
1532	NYSE	DBRG	Thu, Feb 16, 2023	14.74	15.21	14.48	14.90
1531	NYSE	DBRG	Wed, Feb 15, 2023	14.90	15.09	14.44	15.08
1530	NYSE	DBRG	Tue, Feb 14, 2023	14.05	14.46	13.79	14.25
1529	NYSE	DBRG	Mon, Feb 13, 2023	13.96	14.41	13.86	14.24
1528	NYSE	DBRG	Fri, Feb 10, 2023	13.93	14.01	13.69	13.93
1527	NYSE	DBRG	Thu, Feb 9, 2023	14.52	14.64	14.00	14.14
1526	NYSE	DBRG	Wed, Feb 8, 2023	14.75	14.84	14.34	14.39
1525	NYSE	DBRG	Tue, Feb 7, 2023	14.80	15.06	14.47	14.96
1524	NYSE	DBRG	Mon, Feb 6, 2023	15.01	15.06	14.31	14.86
1523	NYSE	DBRG	Fri, Feb 3, 2023	14.94	15.28	14.82	15.23
1522	NYSE	DBRG	Thu, Feb 2, 2023	15.51	16.45	15.27	15.40
1521	NYSE	DBRG	Wed, Feb 1, 2023	14.73	15.37	14.44	15.19
1520	NYSE	DBRG	Tue, Jan 31, 2023	13.88	15.10	13.88	14.80
1519	NYSE	DBRG	Mon, Jan 30, 2023	13.31	14.11	13.28	13.85
1518	NYSE	DBRG	Fri, Jan 27, 2023	13.34	13.67	13.32	13.50
1517	NYSE	DBRG	Thu, Jan 26, 2023	13.24	13.39	13.05	13.38
1516	NYSE	DBRG	Wed, Jan 25, 2023	12.62	13.04	12.50	12.99
1515	NYSE	DBRG	Tue, Jan 24, 2023	12.17	12.93	12.03	12.81
1514	NYSE	DBRG	Mon, Jan 23, 2023	11.89	12.19	11.79	12.17
1513	NYSE	DBRG	Fri, Jan 20, 2023	11.71	12.01	11.42	11.94
1512	NYSE	DBRG	Thu, Jan 19, 2023	11.75	11.83	11.55	11.62
1511	NYSE	DBRG	Wed, Jan 18, 2023	12.15	12.34	11.90	11.92
1510	NYSE	DBRG	Tue, Jan 17, 2023	12.00	12.24	11.88	12.09
1509	NYSE	DBRG	Fri, Jan 13, 2023	11.69	12.07	11.69	12.04
1508	NYSE	DBRG	Thu, Jan 12, 2023	11.97	12.11	11.74	11.90
1507	NYSE	DBRG	Wed, Jan 11, 2023	11.37	11.84	11.37	11.82
1506	NYSE	DBRG	Tue, Jan 10, 2023	10.97	11.34	10.86	11.33
1505	NYSE	DBRG	Mon, Jan 9, 2023	10.90	11.37	10.82	11.07
1504	NYSE	DBRG	Fri, Jan 6, 2023	10.93	10.96	10.57	10.83
1503	NYSE	DBRG	Thu, Jan 5, 2023	11.20	11.21	10.82	10.83
1502	NYSE	DBRG	Wed, Jan 4, 2023	10.70	11.34	10.60	11.33
1501	NYSE	DBRG	Tue, Jan 3, 2023	11.10	11.36	10.48	10.53
1500	NYSE	DBRG	Fri, Dec 30, 2022	10.96	11.19	10.76	10.94
1499	NYSE	DBRG	Thu, Dec 29, 2022	10.47	11.14	10.44	11.13
1498	NYSE	DBRG	Wed, Dec 28, 2022	10.76	10.90	10.39	10.41
1497	NYSE	DBRG	Tue, Dec 27, 2022	11.02	11.06	10.63	10.70
1496	NYSE	DBRG	Fri, Dec 23, 2022	11.00	11.20	10.92	11.08
1495	NYSE	DBRG	Thu, Dec 22, 2022	11.05	11.18	10.71	11.08
1494	NYSE	DBRG	Wed, Dec 21, 2022	11.24	11.47	11.06	11.24
1493	NYSE	DBRG	Tue, Dec 20, 2022	11.06	11.35	10.97	11.19
1492	NYSE	DBRG	Mon, Dec 19, 2022	12.10	12.10	11.12	11.17
1491	NYSE	DBRG	Fri, Dec 16, 2022	12.52	12.54	11.86	12.16
1490	NYSE	DBRG	Thu, Dec 15, 2022	12.99	13.14	12.71	12.78
1489	NYSE	DBRG	Wed, Dec 14, 2022	13.02	13.61	13.02	13.33
1488	NYSE	DBRG	Tue, Dec 13, 2022	13.29	13.43	12.78	13.12
1487	NYSE	DBRG	Mon, Dec 12, 2022	12.61	12.67	12.23	12.51
1486	NYSE	DBRG	Fri, Dec 9, 2022	12.50	12.76	12.19	12.61
1485	NYSE	DBRG	Thu, Dec 8, 2022	12.78	13.15	12.59	12.63
1484	NYSE	DBRG	Wed, Dec 7, 2022	12.95	13.12	12.58	12.73
1483	NYSE	DBRG	Tue, Dec 6, 2022	13.90	13.96	12.96	12.98
1482	NYSE	DBRG	Mon, Dec 5, 2022	14.03	14.13	13.81	13.96
1481	NYSE	DBRG	Fri, Dec 2, 2022	13.93	14.45	13.84	14.29
1480	NYSE	DBRG	Thu, Dec 1, 2022	14.47	14.76	13.96	14.20
1479	NYSE	DBRG	Wed, Nov 30, 2022	13.91	14.46	13.75	14.43
1478	NYSE	DBRG	Tue, Nov 29, 2022	14.41	14.59	13.97	14.00
1477	NYSE	DBRG	Mon, Nov 28, 2022	15.10	15.31	14.35	14.37
1476	NYSE	DBRG	Fri, Nov 25, 2022	14.76	15.42	14.76	15.37
1475	NYSE	DBRG	Wed, Nov 23, 2022	14.45	14.86	14.37	14.85
1474	NYSE	DBRG	Tue, Nov 22, 2022	14.45	14.55	14.27	14.54
1473	NYSE	DBRG	Mon, Nov 21, 2022	14.85	14.91	14.46	14.50
1472	NYSE	DBRG	Fri, Nov 18, 2022	15.19	15.29	14.66	14.97
1471	NYSE	DBRG	Thu, Nov 17, 2022	14.76	14.82	14.34	14.69
1470	NYSE	DBRG	Wed, Nov 16, 2022	15.04	15.11	14.82	15.05
1469	NYSE	DBRG	Tue, Nov 15, 2022	14.66	15.33	14.58	15.25
1468	NYSE	DBRG	Mon, Nov 14, 2022	14.30	14.44	13.69	14.29
1467	NYSE	DBRG	Fri, Nov 11, 2022	14.31	14.64	14.13	14.58
1466	NYSE	DBRG	Thu, Nov 10, 2022	12.89	14.19	12.82	14.11
1465	NYSE	DBRG	Wed, Nov 9, 2022	11.97	12.12	11.76	11.99
1464	NYSE	DBRG	Tue, Nov 8, 2022	12.20	12.39	11.91	12.16
1463	NYSE	DBRG	Mon, Nov 7, 2022	12.50	12.59	12.00	12.26
1462	NYSE	DBRG	Fri, Nov 4, 2022	13.53	13.53	12.08	12.43
1461	NYSE	DBRG	Thu, Nov 3, 2022	12.67	13.20	12.41	13.03
1460	NYSE	DBRG	Wed, Nov 2, 2022	13.54	13.64	12.91	12.95
1459	NYSE	DBRG	Tue, Nov 1, 2022	13.19	13.69	13.09	13.63
1458	NYSE	DBRG	Mon, Oct 31, 2022	13.23	13.27	12.70	12.80
1457	NYSE	DBRG	Fri, Oct 28, 2022	13.25	13.45	12.99	13.42
1456	NYSE	DBRG	Thu, Oct 27, 2022	13.45	13.58	13.18	13.23
1455	NYSE	DBRG	Wed, Oct 26, 2022	13.19	13.52	13.04	13.24
1454	NYSE	DBRG	Tue, Oct 25, 2022	12.62	13.22	12.60	13.22
1453	NYSE	DBRG	Mon, Oct 24, 2022	12.79	12.82	12.23	12.44
1452	NYSE	DBRG	Fri, Oct 21, 2022	12.97	13.09	12.68	12.76
1451	NYSE	DBRG	Thu, Oct 20, 2022	13.16	13.41	12.82	12.87
1450	NYSE	DBRG	Wed, Oct 19, 2022	13.06	13.38	12.85	13.00
1449	NYSE	DBRG	Tue, Oct 18, 2022	12.99	13.37	12.93	13.33
1448	NYSE	DBRG	Mon, Oct 17, 2022	11.93	12.55	11.88	12.53
1447	NYSE	DBRG	Fri, Oct 14, 2022	12.24	12.41	11.51	11.54
1446	NYSE	DBRG	Thu, Oct 13, 2022	11.52	12.06	11.22	11.98
1445	NYSE	DBRG	Wed, Oct 12, 2022	12.51	12.54	11.80	11.97
1444	NYSE	DBRG	Tue, Oct 11, 2022	12.42	12.65	12.20	12.50
1443	NYSE	DBRG	Mon, Oct 10, 2022	12.82	12.93	12.52	12.57
1442	NYSE	DBRG	Fri, Oct 7, 2022	12.74	12.95	12.59	12.68
1441	NYSE	DBRG	Thu, Oct 6, 2022	13.19	13.28	12.73	13.01
1440	NYSE	DBRG	Wed, Oct 5, 2022	13.35	13.43	12.72	13.14
1439	NYSE	DBRG	Tue, Oct 4, 2022	13.25	13.77	13.23	13.75
1438	NYSE	DBRG	Mon, Oct 3, 2022	12.58	13.25	12.24	13.01
1437	NYSE	DBRG	Fri, Sep 30, 2022	12.58	12.78	12.42	12.51
1436	NYSE	DBRG	Thu, Sep 29, 2022	13.26	13.30	12.44	12.51
1435	NYSE	DBRG	Wed, Sep 28, 2022	13.24	13.76	13.19	13.62
1434	NYSE	DBRG	Tue, Sep 27, 2022	13.22	13.30	12.85	13.18
1433	NYSE	DBRG	Mon, Sep 26, 2022	13.73	13.88	12.79	13.03
1432	NYSE	DBRG	Fri, Sep 23, 2022	14.41	14.81	13.75	14.01
1431	NYSE	DBRG	Thu, Sep 22, 2022	15.41	15.51	14.71	14.80
1430	NYSE	DBRG	Tue, Sep 20, 2022	16.01	16.10	15.17	15.25
1429	NYSE	DBRG	Mon, Sep 19, 2022	16.12	16.57	15.97	16.27
1428	NYSE	DBRG	Fri, Sep 16, 2022	16.79	16.86	16.19	16.29
1427	NYSE	DBRG	Thu, Sep 15, 2022	17.90	18.16	16.97	16.97
1426	NYSE	DBRG	Wed, Sep 14, 2022	17.81	18.09	17.48	18.04
1425	NYSE	DBRG	Tue, Sep 13, 2022	18.33	18.43	17.63	17.82
1424	NYSE	DBRG	Mon, Sep 12, 2022	18.60	19.13	18.56	19.05
1423	NYSE	DBRG	Fri, Sep 9, 2022	18.10	18.68	17.96	18.41
1422	NYSE	DBRG	Thu, Sep 8, 2022	17.93	18.32	17.70	17.85
1421	NYSE	DBRG	Wed, Sep 7, 2022	17.55	18.27	17.41	18.22
1420	NYSE	DBRG	Tue, Sep 6, 2022	18.02	18.63	17.57	17.62
1419	NYSE	DBRG	Fri, Sep 2, 2022	18.48	18.76	17.88	17.94
1418	NYSE	DBRG	Thu, Sep 1, 2022	17.71	17.93	17.31	17.78
1417	NYSE	DBRG	Wed, Aug 31, 2022	18.25	18.40	17.66	17.80
1416	NYSE	DBRG	Tue, Aug 30, 2022	18.70	18.97	18.13	18.14
1415	NYSE	DBRG	Mon, Aug 29, 2022	19.02	19.29	18.64	18.66
1414	NYSE	DBRG	Fri, Aug 26, 2022	19.80	19.98	19.29	19.41
1413	NYSE	DBRG	Thu, Aug 25, 2022	19.79	20.07	19.41	19.92
1412	NYSE	DBRG	Wed, Aug 24, 2022	20.23	20.44	19.33	19.54
1411	NYSE	DBRG	Tue, Aug 23, 2022	21.50	22.17	20.55	20.55
1410	NYSE	DBRG	Mon, Aug 22, 2022	21.20	21.28	20.30	20.56
1409	NYSE	DBRG	Fri, Aug 19, 2022	21.88	22.00	21.32	21.44
1408	NYSE	DBRG	Thu, Aug 18, 2022	21.96	22.12	21.70	22.12
1407	NYSE	DBRG	Wed, Aug 17, 2022	23.00	23.16	21.88	21.88
1406	NYSE	DBRG	Tue, Aug 16, 2022	23.08	23.44	22.80	23.36
1405	NYSE	DBRG	Mon, Aug 15, 2022	22.68	23.20	22.52	23.16
1404	NYSE	DBRG	Fri, Aug 12, 2022	22.40	22.98	22.24	22.80
1403	NYSE	DBRG	Thu, Aug 11, 2022	22.04	22.48	21.68	22.16
1402	NYSE	DBRG	Wed, Aug 10, 2022	22.04	22.12	21.46	21.72
1401	NYSE	DBRG	Tue, Aug 9, 2022	22.20	22.20	21.24	21.52
1400	NYSE	DBRG	Mon, Aug 8, 2022	21.20	22.12	21.20	21.88
1399	NYSE	DBRG	Fri, Aug 5, 2022	21.56	21.56	20.76	21.16
1398	NYSE	DBRG	Thu, Aug 4, 2022	21.88	22.40	21.44	21.80
1397	NYSE	DBRG	Wed, Aug 3, 2022	21.68	22.20	21.58	21.92
1396	NYSE	DBRG	Tue, Aug 2, 2022	21.28	21.96	21.22	21.56
1395	NYSE	DBRG	Mon, Aug 1, 2022	21.60	21.72	21.04	21.24
1394	NYSE	DBRG	Fri, Jul 29, 2022	22.36	22.36	21.72	21.92
1393	NYSE	DBRG	Thu, Jul 28, 2022	21.40	22.32	21.24	22.24
1392	NYSE	DBRG	Wed, Jul 27, 2022	20.84	21.38	20.74	21.24
1391	NYSE	DBRG	Tue, Jul 26, 2022	20.96	21.08	20.72	20.76
1390	NYSE	DBRG	Mon, Jul 25, 2022	20.64	21.28	20.60	21.08
1389	NYSE	DBRG	Fri, Jul 22, 2022	20.76	20.88	20.36	20.48
1388	NYSE	DBRG	Thu, Jul 21, 2022	20.40	20.80	20.32	20.76
1387	NYSE	DBRG	Wed, Jul 20, 2022	20.44	20.80	20.20	20.48
1386	NYSE	DBRG	Tue, Jul 19, 2022	19.92	20.48	19.92	20.36
1385	NYSE	DBRG	Mon, Jul 18, 2022	20.56	20.96	19.66	19.72
1384	NYSE	DBRG	Fri, Jul 15, 2022	20.40	20.78	19.68	20.44
1383	NYSE	DBRG	Thu, Jul 14, 2022	19.80	20.22	19.52	19.76
1382	NYSE	DBRG	Wed, Jul 13, 2022	19.80	20.36	19.44	20.24
1381	NYSE	DBRG	Tue, Jul 12, 2022	19.88	20.48	19.88	20.20
1380	NYSE	DBRG	Mon, Jul 11, 2022	20.24	20.28	19.60	20.04
1379	NYSE	DBRG	Fri, Jul 8, 2022	20.20	20.80	20.08	20.44
1378	NYSE	DBRG	Thu, Jul 7, 2022	20.88	21.14	20.28	20.32
1377	NYSE	DBRG	Wed, Jul 6, 2022	20.44	20.92	20.22	20.68
1376	NYSE	DBRG	Tue, Jul 5, 2022	20.28	20.60	19.82	20.40
1375	NYSE	DBRG	Fri, Jul 1, 2022	19.48	20.42	19.48	20.40
1374	NYSE	DBRG	Thu, Jun 30, 2022	18.36	19.76	18.36	19.52
1373	NYSE	DBRG	Wed, Jun 29, 2022	19.76	19.84	18.44	18.72
1372	NYSE	DBRG	Tue, Jun 28, 2022	20.64	21.00	19.64	19.92
1371	NYSE	DBRG	Mon, Jun 27, 2022	20.68	20.80	20.22	20.40
1370	NYSE	DBRG	Fri, Jun 24, 2022	20.72	21.54	20.24	20.36
1369	NYSE	DBRG	Thu, Jun 23, 2022	19.00	20.72	18.88	20.60
1368	NYSE	DBRG	Wed, Jun 22, 2022	18.64	19.48	18.56	18.96
1367	NYSE	DBRG	Tue, Jun 21, 2022	19.76	20.24	18.88	18.92
1366	NYSE	DBRG	Fri, Jun 17, 2022	18.48	19.88	18.30	18.96
1365	NYSE	DBRG	Thu, Jun 16, 2022	18.60	18.68	18.08	18.24
1364	NYSE	DBRG	Wed, Jun 15, 2022	18.84	19.80	18.36	19.40
1363	NYSE	DBRG	Mon, Jun 13, 2022	21.24	21.76	19.68	19.84
1362	NYSE	DBRG	Fri, Jun 10, 2022	20.80	22.04	20.48	21.88
1361	NYSE	DBRG	Thu, Jun 9, 2022	21.56	22.08	21.00	21.04
1360	NYSE	DBRG	Wed, Jun 8, 2022	22.20	22.66	21.44	21.56
1359	NYSE	DBRG	Tue, Jun 7, 2022	22.00	22.52	21.56	22.44
1358	NYSE	DBRG	Mon, Jun 6, 2022	23.08	23.08	22.14	22.28
1357	NYSE	DBRG	Fri, Jun 3, 2022	22.52	23.02	22.24	22.60
1356	NYSE	DBRG	Thu, Jun 2, 2022	23.40	23.48	22.68	22.88
1355	NYSE	DBRG	Wed, Jun 1, 2022	24.08	24.32	23.36	23.72
1354	NYSE	DBRG	Tue, May 31, 2022	25.00	25.12	24.00	24.08
1353	NYSE	DBRG	Fri, May 27, 2022	24.56	25.32	24.44	25.28
1352	NYSE	DBRG	Thu, May 26, 2022	24.12	24.84	24.12	24.36
1351	NYSE	DBRG	Wed, May 25, 2022	24.00	24.32	23.64	24.00
1350	NYSE	DBRG	Tue, May 24, 2022	23.72	24.00	22.76	24.00
1349	NYSE	DBRG	Mon, May 23, 2022	23.36	24.16	22.86	24.16
1348	NYSE	DBRG	Fri, May 20, 2022	23.68	23.68	22.72	23.40
1347	NYSE	DBRG	Thu, May 19, 2022	23.40	24.32	23.28	23.28
1346	NYSE	DBRG	Wed, May 18, 2022	24.36	24.64	23.46	23.68
1345	NYSE	DBRG	Tue, May 17, 2022	24.00	24.80	23.82	24.68
1344	NYSE	DBRG	Mon, May 16, 2022	23.64	24.06	23.48	23.60
1343	NYSE	DBRG	Fri, May 13, 2022	22.44	24.00	22.44	23.76
1342	NYSE	DBRG	Thu, May 12, 2022	22.00	22.50	21.10	22.16
1341	NYSE	DBRG	Wed, May 11, 2022	22.20	23.92	21.88	22.04
1340	NYSE	DBRG	Tue, May 10, 2022	23.60	23.90	21.52	21.84
1339	NYSE	DBRG	Mon, May 9, 2022	24.36	24.92	23.16	23.24
1338	NYSE	DBRG	Fri, May 6, 2022	25.96	26.24	24.52	25.08
1337	NYSE	DBRG	Thu, May 5, 2022	27.32	28.00	25.92	26.20
1336	NYSE	DBRG	Wed, May 4, 2022	27.92	28.24	26.72	28.20
1335	NYSE	DBRG	Tue, May 3, 2022	27.88	28.12	27.26	27.80
1334	NYSE	DBRG	Mon, May 2, 2022	28.04	28.42	27.18	27.68
1333	NYSE	DBRG	Fri, Apr 29, 2022	28.96	29.30	27.80	27.84
1332	NYSE	DBRG	Thu, Apr 28, 2022	27.92	29.96	27.92	29.44
1331	NYSE	DBRG	Wed, Apr 27, 2022	27.44	28.20	27.24	27.64
1330	NYSE	DBRG	Tue, Apr 26, 2022	28.16	28.36	27.46	27.64
1329	NYSE	DBRG	Mon, Apr 25, 2022	28.08	28.72	27.96	28.64
1328	NYSE	DBRG	Fri, Apr 22, 2022	28.20	28.46	27.78	28.28
1327	NYSE	DBRG	Thu, Apr 21, 2022	29.76	30.04	28.22	28.36
1326	NYSE	DBRG	Wed, Apr 20, 2022	30.40	30.66	29.14	29.28
1325	NYSE	DBRG	Tue, Apr 19, 2022	28.08	30.24	28.08	30.12
1324	NYSE	DBRG	Mon, Apr 18, 2022	28.32	28.74	27.80	28.16
1323	NYSE	DBRG	Thu, Apr 14, 2022	29.00	29.28	28.48	28.56
1322	NYSE	DBRG	Wed, Apr 13, 2022	27.84	28.96	27.84	28.80
1321	NYSE	DBRG	Tue, Apr 12, 2022	27.92	28.44	27.52	27.72
1320	NYSE	DBRG	Mon, Apr 11, 2022	27.84	28.12	27.40	27.60
1319	NYSE	DBRG	Fri, Apr 8, 2022	27.52	28.12	27.08	28.00
1318	NYSE	DBRG	Thu, Apr 7, 2022	28.64	28.88	27.36	27.44
1317	NYSE	DBRG	Wed, Apr 6, 2022	28.60	28.84	27.84	28.80
1316	NYSE	DBRG	Tue, Apr 5, 2022	29.56	29.78	28.70	28.80
1315	NYSE	DBRG	Mon, Apr 4, 2022	29.20	29.52	28.56	29.52
1314	NYSE	DBRG	Fri, Apr 1, 2022	28.68	29.56	28.52	29.44
1313	NYSE	DBRG	Thu, Mar 31, 2022	29.36	29.64	28.74	28.80
1312	NYSE	DBRG	Wed, Mar 30, 2022	29.24	29.60	29.00	29.20
1311	NYSE	DBRG	Tue, Mar 29, 2022	28.68	29.48	28.68	29.36
1310	NYSE	DBRG	Mon, Mar 28, 2022	27.92	28.52	27.92	28.44
1309	NYSE	DBRG	Fri, Mar 25, 2022	27.64	28.12	27.48	28.12
1308	NYSE	DBRG	Thu, Mar 24, 2022	27.48	27.70	27.02	27.64
1307	NYSE	DBRG	Wed, Mar 23, 2022	27.88	27.98	27.40	27.48
1306	NYSE	DBRG	Tue, Mar 22, 2022	27.16	28.32	27.16	28.12
1305	NYSE	DBRG	Mon, Mar 21, 2022	28.12	28.34	27.18	27.36
1304	NYSE	DBRG	Fri, Mar 18, 2022	28.64	29.16	28.08	28.32
1303	NYSE	DBRG	Thu, Mar 17, 2022	27.00	28.00	26.92	27.80
1302	NYSE	DBRG	Wed, Mar 16, 2022	27.44	28.04	26.86	27.60
1301	NYSE	DBRG	Tue, Mar 15, 2022	26.52	27.40	26.52	27.36
1300	NYSE	DBRG	Mon, Mar 14, 2022	27.48	27.52	25.72	26.32
1299	NYSE	DBRG	Fri, Mar 11, 2022	28.70	29.18	27.34	27.48
1298	NYSE	DBRG	Thu, Mar 10, 2022	27.32	28.40	27.20	28.36
1297	NYSE	DBRG	Wed, Mar 9, 2022	27.20	28.02	26.88	27.84
1296	NYSE	DBRG	Tue, Mar 8, 2022	26.88	27.60	26.08	26.52
1295	NYSE	DBRG	Mon, Mar 7, 2022	28.44	28.50	26.64	26.88
1294	NYSE	DBRG	Fri, Mar 4, 2022	28.92	29.22	27.88	28.60
1293	NYSE	DBRG	Thu, Mar 3, 2022	29.96	30.16	29.00	29.48
1292	NYSE	DBRG	Wed, Mar 2, 2022	28.88	29.78	28.64	29.60
1291	NYSE	DBRG	Tue, Mar 1, 2022	29.00	29.28	27.56	28.56
1290	NYSE	DBRG	Mon, Feb 28, 2022	29.28	29.90	28.66	29.00
1289	NYSE	DBRG	Fri, Feb 25, 2022	28.08	29.88	28.04	29.88
1288	NYSE	DBRG	Thu, Feb 24, 2022	26.44	28.20	25.92	28.08
1287	NYSE	DBRG	Wed, Feb 23, 2022	28.44	28.70	26.40	26.80
1286	NYSE	DBRG	Tue, Feb 22, 2022	28.12	28.96	27.80	28.16
1285	NYSE	DBRG	Fri, Feb 18, 2022	29.36	29.84	28.08	28.16
1284	NYSE	DBRG	Thu, Feb 17, 2022	28.96	30.12	28.96	29.68
1283	NYSE	DBRG	Wed, Feb 16, 2022	28.28	29.38	28.04	29.36
1282	NYSE	DBRG	Tue, Feb 15, 2022	28.00	28.56	27.76	28.20
1281	NYSE	DBRG	Mon, Feb 14, 2022	29.36	29.68	27.64	27.80
1280	NYSE	DBRG	Fri, Feb 11, 2022	30.68	31.06	29.78	30.12
1279	NYSE	DBRG	Thu, Feb 10, 2022	31.52	31.68	30.40	30.60
1278	NYSE	DBRG	Wed, Feb 9, 2022	31.00	32.12	30.80	32.00
1277	NYSE	DBRG	Tue, Feb 8, 2022	30.24	30.88	30.24	30.64
1276	NYSE	DBRG	Mon, Feb 7, 2022	29.76	30.50	29.74	30.24
1275	NYSE	DBRG	Fri, Feb 4, 2022	29.20	29.92	28.96	29.56
1274	NYSE	DBRG	Thu, Feb 3, 2022	29.52	30.02	29.28	29.44
1273	NYSE	DBRG	Wed, Feb 2, 2022	29.92	30.32	29.24	29.76
1272	NYSE	DBRG	Tue, Feb 1, 2022	29.44	29.68	28.54	29.32
1271	NYSE	DBRG	Mon, Jan 31, 2022	29.00	30.14	28.92	29.20
1270	NYSE	DBRG	Fri, Jan 28, 2022	27.68	29.28	27.32	29.24
1269	NYSE	DBRG	Thu, Jan 27, 2022	28.24	28.60	26.88	27.40
1268	NYSE	DBRG	Wed, Jan 26, 2022	28.52	30.28	28.00	28.12
1267	NYSE	DBRG	Tue, Jan 25, 2022	28.76	29.00	27.76	28.40
1266	NYSE	DBRG	Mon, Jan 24, 2022	29.00	29.52	28.28	29.36
1265	NYSE	DBRG	Fri, Jan 21, 2022	29.20	29.90	29.00	29.80
1264	NYSE	DBRG	Thu, Jan 20, 2022	29.80	30.30	29.32	29.32
1263	NYSE	DBRG	Wed, Jan 19, 2022	30.60	30.60	29.52	29.52
1262	NYSE	DBRG	Tue, Jan 18, 2022	30.84	30.92	29.88	30.04
1261	NYSE	DBRG	Fri, Jan 14, 2022	31.24	31.50	30.60	31.40
1260	NYSE	DBRG	Thu, Jan 13, 2022	32.16	32.44	31.56	31.64
1259	NYSE	DBRG	Wed, Jan 12, 2022	31.34	31.96	31.34	31.88
1258	NYSE	DBRG	Tue, Jan 11, 2022	30.20	31.32	30.20	31.24
1257	NYSE	DBRG	Mon, Jan 10, 2022	30.64	30.80	29.52	30.20
1256	NYSE	DBRG	Fri, Jan 7, 2022	30.56	30.96	30.26	30.80
1255	NYSE	DBRG	Thu, Jan 6, 2022	30.96	31.20	30.44	30.64
1254	NYSE	DBRG	Wed, Jan 5, 2022	32.52	32.52	30.92	30.92
1253	NYSE	DBRG	Tue, Jan 4, 2022	33.12	33.64	32.44	32.48
1252	NYSE	DBRG	Mon, Jan 3, 2022	33.84	34.20	32.84	33.00
1251	NYSE	DBRG	Fri, Dec 31, 2021	33.36	33.88	33.28	33.32
1250	NYSE	DBRG	Thu, Dec 30, 2021	33.04	33.64	32.94	33.36
1249	NYSE	DBRG	Wed, Dec 29, 2021	32.48	32.96	32.02	32.96
1248	NYSE	DBRG	Tue, Dec 28, 2021	32.44	33.16	32.40	32.48
1247	NYSE	DBRG	Mon, Dec 27, 2021	32.56	32.60	32.08	32.52
1246	NYSE	DBRG	Thu, Dec 23, 2021	32.92	33.12	32.28	32.40
1245	NYSE	DBRG	Wed, Dec 22, 2021	32.60	32.82	32.30	32.76
1244	NYSE	DBRG	Tue, Dec 21, 2021	31.52	33.20	31.52	32.60
1243	NYSE	DBRG	Mon, Dec 20, 2021	31.60	31.60	30.16	31.44
1242	NYSE	DBRG	Fri, Dec 17, 2021	31.46	32.48	31.02	32.16
1241	NYSE	DBRG	Thu, Dec 16, 2021	32.40	32.94	31.60	31.80
1240	NYSE	DBRG	Wed, Dec 15, 2021	31.64	32.34	31.08	32.24
1239	NYSE	DBRG	Tue, Dec 14, 2021	31.96	32.28	31.68	31.84
1238	NYSE	DBRG	Mon, Dec 13, 2021	32.20	32.44	31.28	32.04
1237	NYSE	DBRG	Fri, Dec 10, 2021	32.50	32.80	32.00	32.20
1236	NYSE	DBRG	Thu, Dec 9, 2021	32.08	32.68	31.98	32.36
1235	NYSE	DBRG	Wed, Dec 8, 2021	32.60	33.07	32.18	32.60
1234	NYSE	DBRG	Tue, Dec 7, 2021	33.48	33.60	32.64	32.80
1233	NYSE	DBRG	Mon, Dec 6, 2021	32.28	34.00	31.44	32.68
1232	NYSE	DBRG	Fri, Dec 3, 2021	32.00	32.08	30.88	31.64
1231	NYSE	DBRG	Thu, Dec 2, 2021	31.08	32.32	30.64	31.96
1230	NYSE	DBRG	Wed, Dec 1, 2021	32.52	32.68	30.68	30.68
1229	NYSE	DBRG	Tue, Nov 30, 2021	32.72	32.76	31.74	31.84
1228	NYSE	DBRG	Mon, Nov 29, 2021	32.88	33.24	32.24	33.04
1227	NYSE	DBRG	Wed, Nov 24, 2021	31.96	33.12	31.68	32.84
1226	NYSE	DBRG	Tue, Nov 23, 2021	30.40	32.08	30.20	31.84
1225	NYSE	DBRG	Mon, Nov 22, 2021	29.96	30.52	29.56	30.24
1224	NYSE	DBRG	Fri, Nov 19, 2021	29.64	30.62	29.60	30.24
1223	NYSE	DBRG	Thu, Nov 18, 2021	31.20	31.40	30.12	30.36
1222	NYSE	DBRG	Wed, Nov 17, 2021	31.60	31.76	30.08	31.08
1221	NYSE	DBRG	Tue, Nov 16, 2021	32.92	33.04	31.52	31.64
1220	NYSE	DBRG	Mon, Nov 15, 2021	30.08	32.96	30.00	32.68
1219	NYSE	DBRG	Fri, Nov 12, 2021	30.32	30.36	29.84	30.24
1218	NYSE	DBRG	Thu, Nov 11, 2021	30.80	30.84	30.04	30.12
1217	NYSE	DBRG	Wed, Nov 10, 2021	31.16	32.08	30.72	30.76
1216	NYSE	DBRG	Tue, Nov 9, 2021	30.80	31.36	30.72	31.16
1215	NYSE	DBRG	Mon, Nov 8, 2021	30.80	30.84	30.26	30.60
1214	NYSE	DBRG	Fri, Nov 5, 2021	30.84	31.22	30.28	30.68
1213	NYSE	DBRG	Thu, Nov 4, 2021	28.60	30.40	28.40	29.72
1212	NYSE	DBRG	Wed, Nov 3, 2021	27.20	28.00	27.20	27.84
1211	NYSE	DBRG	Tue, Nov 2, 2021	27.76	27.76	27.16	27.32
1210	NYSE	DBRG	Mon, Nov 1, 2021	26.76	27.76	26.64	27.72
1209	NYSE	DBRG	Thu, Oct 28, 2021	26.44	26.92	26.28	26.76
1208	NYSE	DBRG	Wed, Oct 27, 2021	26.40	26.70	26.14	26.36
1207	NYSE	DBRG	Tue, Oct 26, 2021	26.68	27.00	26.46	26.72
1206	NYSE	DBRG	Mon, Oct 25, 2021	26.28	26.70	26.12	26.64
1205	NYSE	DBRG	Fri, Oct 22, 2021	26.60	26.76	26.10	26.28
1204	NYSE	DBRG	Thu, Oct 21, 2021	26.00	26.52	25.70	26.44
1203	NYSE	DBRG	Wed, Oct 20, 2021	25.68	26.28	25.40	25.92
1202	NYSE	DBRG	Tue, Oct 19, 2021	26.20	26.60	25.64	25.68
1201	NYSE	DBRG	Mon, Oct 18, 2021	26.88	26.96	26.14	26.36
1200	NYSE	DBRG	Fri, Oct 15, 2021	28.20	28.36	26.72	26.92
1199	NYSE	DBRG	Thu, Oct 14, 2021	27.24	27.84	27.08	27.40
1198	NYSE	DBRG	Wed, Oct 13, 2021	26.64	27.27	26.60	27.20
1197	NYSE	DBRG	Tue, Oct 12, 2021	26.92	27.10	26.76	26.80
1196	NYSE	DBRG	Mon, Oct 11, 2021	26.72	27.32	26.44	26.76
1195	NYSE	DBRG	Fri, Oct 8, 2021	25.56	26.96	25.40	26.80
1194	NYSE	DBRG	Thu, Oct 7, 2021	25.96	26.36	25.40	25.68
1193	NYSE	DBRG	Wed, Oct 6, 2021	22.80	24.44	22.12	24.40
1192	NYSE	DBRG	Tue, Oct 5, 2021	24.32	24.52	23.32	23.36
1191	NYSE	DBRG	Mon, Oct 4, 2021	24.80	25.04	24.28	24.40
1190	NYSE	DBRG	Fri, Oct 1, 2021	24.24	25.00	24.24	24.72
1189	NYSE	DBRG	Thu, Sep 30, 2021	24.84	25.18	24.12	24.12
1188	NYSE	DBRG	Wed, Sep 29, 2021	24.60	25.04	24.16	24.76
1187	NYSE	DBRG	Tue, Sep 28, 2021	25.16	25.16	24.16	24.24
1186	NYSE	DBRG	Mon, Sep 27, 2021	25.36	25.84	25.08	25.24
1185	NYSE	DBRG	Fri, Sep 24, 2021	26.20	26.24	25.24	25.40
1184	NYSE	DBRG	Thu, Sep 23, 2021	26.20	26.28	25.80	25.88
1183	NYSE	DBRG	Wed, Sep 22, 2021	25.72	26.24	25.68	25.88
1182	NYSE	DBRG	Tue, Sep 21, 2021	26.32	26.40	25.60	25.68
1181	NYSE	DBRG	Mon, Sep 20, 2021	25.88	25.96	25.34	25.96
1180	NYSE	DBRG	Fri, Sep 17, 2021	25.90	26.36	25.56	26.36
1179	NYSE	DBRG	Thu, Sep 16, 2021	25.76	26.04	25.12	26.00
1178	NYSE	DBRG	Wed, Sep 15, 2021	26.00	26.08	25.72	25.84
1177	NYSE	DBRG	Tue, Sep 14, 2021	26.80	26.80	25.88	26.08
1176	NYSE	DBRG	Mon, Sep 13, 2021	26.12	26.95	25.80	26.48
1175	NYSE	DBRG	Fri, Sep 10, 2021	26.04	26.84	25.80	25.88
1174	NYSE	DBRG	Thu, Sep 9, 2021	26.00	26.64	25.92	26.04
1173	NYSE	DBRG	Wed, Sep 8, 2021	26.92	27.36	26.48	26.68
1172	NYSE	DBRG	Tue, Sep 7, 2021	27.20	27.32	26.72	26.92
1171	NYSE	DBRG	Fri, Sep 3, 2021	27.40	27.60	26.88	27.40
1170	NYSE	DBRG	Thu, Sep 2, 2021	27.92	27.92	27.36	27.52
1169	NYSE	DBRG	Wed, Sep 1, 2021	27.84	27.96	27.26	27.72
1168	NYSE	DBRG	Tue, Aug 31, 2021	27.40	27.76	27.32	27.60
1167	NYSE	DBRG	Mon, Aug 30, 2021	28.04	28.18	27.40	27.52
1166	NYSE	DBRG	Fri, Aug 27, 2021	27.00	28.34	27.00	28.04
1165	NYSE	DBRG	Thu, Aug 26, 2021	27.68	27.68	26.90	27.08
1164	NYSE	DBRG	Wed, Aug 25, 2021	27.24	28.08	27.14	27.80
1163	NYSE	DBRG	Tue, Aug 24, 2021	27.60	27.68	27.12	27.24
1162	NYSE	DBRG	Mon, Aug 23, 2021	27.40	27.72	26.98	27.52
1161	NYSE	DBRG	Fri, Aug 20, 2021	26.48	27.32	26.44	27.20
1160	NYSE	DBRG	Thu, Aug 19, 2021	26.52	26.96	26.44	26.64
1159	NYSE	DBRG	Wed, Aug 18, 2021	27.04	27.28	26.58	27.00
1158	NYSE	DBRG	Tue, Aug 17, 2021	27.20	27.48	26.80	27.16
1157	NYSE	DBRG	Mon, Aug 16, 2021	27.96	27.96	27.28	27.56
1156	NYSE	DBRG	Fri, Aug 13, 2021	28.56	28.60	27.98	28.08
1155	NYSE	DBRG	Thu, Aug 12, 2021	28.96	28.98	28.08	28.60
1154	NYSE	DBRG	Wed, Aug 11, 2021	28.28	29.06	28.28	28.76
1153	NYSE	DBRG	Tue, Aug 10, 2021	28.24	29.00	27.88	28.52
1152	NYSE	DBRG	Mon, Aug 9, 2021	28.12	28.52	27.44	28.00
1151	NYSE	DBRG	Fri, Aug 6, 2021	27.84	28.48	26.60	28.24
1150	NYSE	DBRG	Thu, Aug 5, 2021	27.20	28.12	27.20	27.92
1149	NYSE	DBRG	Wed, Aug 4, 2021	26.76	27.52	26.72	27.28
1148	NYSE	DBRG	Tue, Aug 3, 2021	27.44	27.44	26.56	27.04
1147	NYSE	DBRG	Mon, Aug 2, 2021	27.88	28.16	26.76	27.24
1146	NYSE	DBRG	Fri, Jul 30, 2021	27.36	28.32	27.32	27.84
1145	NYSE	DBRG	Thu, Jul 29, 2021	27.08	27.92	26.96	27.36
1144	NYSE	DBRG	Wed, Jul 28, 2021	27.12	27.48	26.54	26.92
1143	NYSE	DBRG	Tue, Jul 27, 2021	27.44	27.68	26.62	26.76
1142	NYSE	DBRG	Mon, Jul 26, 2021	27.08	27.64	26.80	27.52
1141	NYSE	DBRG	Fri, Jul 23, 2021	27.60	27.88	26.88	27.04
1140	NYSE	DBRG	Thu, Jul 22, 2021	27.60	27.88	27.12	27.28
1139	NYSE	DBRG	Wed, Jul 21, 2021	28.04	28.88	26.96	27.48
1138	NYSE	DBRG	Tue, Jul 20, 2021	28.16	29.20	27.36	27.72
1137	NYSE	DBRG	Mon, Jul 19, 2021	28.40	28.70	27.60	28.12
1136	NYSE	DBRG	Fri, Jul 16, 2021	29.80	30.13	28.80	28.96
1135	NYSE	DBRG	Thu, Jul 15, 2021	29.48	29.76	28.80	29.60
1134	NYSE	DBRG	Wed, Jul 14, 2021	30.20	30.76	29.42	29.44
1133	NYSE	DBRG	Tue, Jul 13, 2021	31.36	31.36	30.20	30.20
1132	NYSE	DBRG	Mon, Jul 12, 2021	30.80	31.62	30.46	31.56
1131	NYSE	DBRG	Fri, Jul 9, 2021	30.48	30.88	30.16	30.76
1130	NYSE	DBRG	Thu, Jul 8, 2021	30.44	30.80	29.88	30.12
1129	NYSE	DBRG	Wed, Jul 7, 2021	31.68	31.96	30.96	31.24
1128	NYSE	DBRG	Tue, Jul 6, 2021	31.60	31.92	30.62	31.84
1127	NYSE	DBRG	Fri, Jul 2, 2021	32.12	32.32	31.56	31.60
1126	NYSE	DBRG	Thu, Jul 1, 2021	31.72	32.28	31.52	31.84
1125	NYSE	DBRG	Wed, Jun 30, 2021	31.80	32.04	31.40	31.60
1124	NYSE	DBRG	Tue, Jun 29, 2021	31.84	32.22	31.64	31.92
1123	NYSE	DBRG	Mon, Jun 28, 2021	33.20	33.20	31.46	31.88
1122	NYSE	DBRG	Fri, Jun 25, 2021	33.36	33.44	32.52	32.80
1121	NYSE	DBRG	Thu, Jun 24, 2021	33.24	33.64	32.64	33.12
1120	NYSE	DBRG	Wed, Jun 23, 2021	33.76	33.96	32.92	32.92
1119	NYSE	DBRG	Tue, Jun 22, 2021	32.44	34.16	32.26	33.68
1118	NYSE	DBRG	Mon, Jun 21, 2021	32.44	34.78	32.24	34.00
1117	NYSE	DBRG	Fri, Jun 18, 2021	31.64	32.76	31.56	31.92
1116	NYSE	DBRG	Thu, Jun 17, 2021	31.92	32.26	31.40	32.12
1115	NYSE	DBRG	Wed, Jun 16, 2021	31.24	31.88	30.92	31.84
1114	NYSE	DBRG	Tue, Jun 15, 2021	31.44	31.72	30.52	31.36
1113	NYSE	DBRG	Mon, Jun 14, 2021	31.80	32.02	31.30	31.60
1112	NYSE	DBRG	Fri, Jun 11, 2021	32.04	32.24	31.44	31.76
1111	NYSE	DBRG	Thu, Jun 10, 2021	33.00	33.08	32.08	32.16
1110	NYSE	DBRG	Wed, Jun 9, 2021	31.60	32.95	31.38	32.76
1109	NYSE	DBRG	Tue, Jun 8, 2021	30.52	32.39	29.81	31.72
1108	NYSE	DBRG	Mon, Jun 7, 2021	29.40	30.44	29.12	30.20
1107	NYSE	DBRG	Fri, Jun 4, 2021	28.40	30.20	28.36	29.28
1106	NYSE	DBRG	Thu, Jun 3, 2021	28.48	28.48	27.64	28.04
1105	NYSE	DBRG	Wed, Jun 2, 2021	27.88	28.60	27.52	28.56
1104	NYSE	DBRG	Tue, Jun 1, 2021	27.60	27.88	27.28	27.80
1103	NYSE	DBRG	Fri, May 28, 2021	28.12	28.24	27.36	27.48
1102	NYSE	DBRG	Thu, May 27, 2021	27.64	28.40	27.28	28.08
1101	NYSE	DBRG	Wed, May 26, 2021	26.84	27.36	26.52	27.16
1100	NYSE	DBRG	Tue, May 25, 2021	27.72	27.72	26.72	26.72
1099	NYSE	DBRG	Mon, May 24, 2021	26.84	27.40	26.64	27.28
1098	NYSE	DBRG	Fri, May 21, 2021	26.64	27.11	26.56	26.72
1097	NYSE	DBRG	Thu, May 20, 2021	25.60	26.12	25.26	26.12
1096	NYSE	DBRG	Wed, May 19, 2021	25.68	25.76	25.24	25.64
1095	NYSE	DBRG	Tue, May 18, 2021	26.36	26.92	26.08	26.16
1094	NYSE	DBRG	Mon, May 17, 2021	26.00	26.56	25.40	26.20
1093	NYSE	DBRG	Fri, May 14, 2021	25.36	26.28	25.24	26.08
1092	NYSE	DBRG	Thu, May 13, 2021	25.08	25.84	24.72	25.00
1091	NYSE	DBRG	Wed, May 12, 2021	26.04	26.24	24.92	25.04
1090	NYSE	DBRG	Tue, May 11, 2021	26.00	26.56	25.52	26.04
1089	NYSE	DBRG	Mon, May 10, 2021	27.96	28.28	26.40	26.40
1088	NYSE	DBRG	Fri, May 7, 2021	27.72	28.20	27.40	28.00
1087	NYSE	DBRG	Thu, May 6, 2021	28.00	28.20	27.02	27.52
1086	NYSE	DBRG	Wed, May 5, 2021	28.00	28.60	27.82	28.08
1085	NYSE	DBRG	Tue, May 4, 2021	28.24	28.32	27.70	28.00
1084	NYSE	DBRG	Mon, May 3, 2021	28.40	28.64	27.92	28.44
1083	NYSE	DBRG	Fri, Apr 30, 2021	28.00	28.08	27.42	28.00
1082	NYSE	DBRG	Thu, Apr 29, 2021	28.52	28.84	27.72	28.08
1081	NYSE	DBRG	Wed, Apr 28, 2021	28.40	28.88	28.26	28.48
1080	NYSE	DBRG	Tue, Apr 27, 2021	27.64	28.48	27.36	28.44
1079	NYSE	DBRG	Mon, Apr 26, 2021	27.92	28.16	27.46	27.60
1078	NYSE	DBRG	Fri, Apr 23, 2021	27.24	28.26	26.80	27.64
1077	NYSE	DBRG	Thu, Apr 22, 2021	26.60	27.56	26.32	26.96
1076	NYSE	DBRG	Wed, Apr 21, 2021	26.40	26.92	25.70	26.24
1075	NYSE	DBRG	Tue, Apr 20, 2021	27.36	27.40	25.84	26.60
1074	NYSE	DBRG	Mon, Apr 19, 2021	27.00	27.44	26.56	27.36
1073	NYSE	DBRG	Fri, Apr 16, 2021	27.28	27.83	27.12	27.20
1072	NYSE	DBRG	Thu, Apr 15, 2021	27.12	27.16	26.64	27.04
1071	NYSE	DBRG	Wed, Apr 14, 2021	26.80	27.40	26.68	26.80
1070	NYSE	DBRG	Tue, Apr 13, 2021	26.92	27.04	26.08	26.76
1069	NYSE	DBRG	Mon, Apr 12, 2021	26.80	27.00	26.22	26.68
1068	NYSE	DBRG	Fri, Apr 9, 2021	26.96	27.06	26.36	26.88
1067	NYSE	DBRG	Thu, Apr 8, 2021	26.80	27.32	26.59	27.04
1066	NYSE	DBRG	Wed, Apr 7, 2021	27.20	27.54	26.64	26.80
1065	NYSE	DBRG	Tue, Apr 6, 2021	26.84	27.60	26.80	27.20
1064	NYSE	DBRG	Mon, Apr 5, 2021	27.04	27.44	26.60	26.84
1063	NYSE	DBRG	Thu, Apr 1, 2021	26.16	26.88	26.00	26.88
1062	NYSE	DBRG	Wed, Mar 31, 2021	25.56	26.32	25.48	25.92
1061	NYSE	DBRG	Tue, Mar 30, 2021	24.68	25.66	24.60	25.56
1060	NYSE	DBRG	Mon, Mar 29, 2021	24.84	25.24	24.04	24.60
1059	NYSE	DBRG	Fri, Mar 26, 2021	25.68	25.84	24.44	24.92
1058	NYSE	DBRG	Thu, Mar 25, 2021	23.88	25.64	23.16	25.48
1057	NYSE	DBRG	Wed, Mar 24, 2021	25.20	25.90	24.24	24.24
1056	NYSE	DBRG	Tue, Mar 23, 2021	26.00	26.32	24.64	24.92
1055	NYSE	DBRG	Mon, Mar 22, 2021	26.72	26.74	25.64	26.24
1054	NYSE	DBRG	Fri, Mar 19, 2021	25.96	27.00	25.40	26.80
1053	NYSE	DBRG	Thu, Mar 18, 2021	26.80	26.96	25.64	25.88
1052	NYSE	DBRG	Wed, Mar 17, 2021	26.32	27.16	25.92	27.00
1051	NYSE	DBRG	Tue, Mar 16, 2021	26.80	27.28	26.24	26.48
1050	NYSE	DBRG	Mon, Mar 15, 2021	27.72	28.01	26.54	26.92
1049	NYSE	DBRG	Fri, Mar 12, 2021	27.20	27.88	27.08	27.88
1048	NYSE	DBRG	Thu, Mar 11, 2021	26.60	27.40	26.12	27.20
1047	NYSE	DBRG	Wed, Mar 10, 2021	26.36	27.64	26.24	26.72
1046	NYSE	DBRG	Tue, Mar 9, 2021	26.24	27.46	25.02	26.72
1045	NYSE	DBRG	Mon, Mar 8, 2021	24.08	25.48	24.08	24.88
1044	NYSE	DBRG	Fri, Mar 5, 2021	23.80	24.08	22.78	24.00
1043	NYSE	DBRG	Thu, Mar 4, 2021	23.56	24.20	22.54	23.24
1042	NYSE	DBRG	Wed, Mar 3, 2021	23.72	24.08	23.48	23.60
1041	NYSE	DBRG	Tue, Mar 2, 2021	24.28	24.52	23.80	23.80
1040	NYSE	DBRG	Mon, Mar 1, 2021	24.32	24.76	24.20	24.36
1039	NYSE	DBRG	Fri, Feb 26, 2021	23.84	24.24	23.24	23.68
1038	NYSE	DBRG	Thu, Feb 25, 2021	24.16	24.64	22.92	23.40
1037	NYSE	DBRG	Wed, Feb 24, 2021	22.84	24.52	22.76	24.44
1036	NYSE	DBRG	Tue, Feb 23, 2021	23.56	23.64	22.36	22.84
1035	NYSE	DBRG	Mon, Feb 22, 2021	22.40	23.88	22.36	23.60
1034	NYSE	DBRG	Fri, Feb 19, 2021	21.16	22.50	21.12	22.32
1033	NYSE	DBRG	Thu, Feb 18, 2021	21.12	21.80	20.88	21.00
1032	NYSE	DBRG	Wed, Feb 17, 2021	21.60	21.60	20.98	21.16
1031	NYSE	DBRG	Tue, Feb 16, 2021	22.24	22.32	21.60	21.72
1030	NYSE	DBRG	Fri, Feb 12, 2021	22.12	22.32	21.86	22.04
1029	NYSE	DBRG	Thu, Feb 11, 2021	22.40	22.76	21.82	22.24
1028	NYSE	DBRG	Wed, Feb 10, 2021	22.44	23.28	22.24	22.36
1027	NYSE	DBRG	Tue, Feb 9, 2021	22.32	22.58	21.90	22.16
1026	NYSE	DBRG	Mon, Feb 8, 2021	21.76	22.25	21.60	22.20
1025	NYSE	DBRG	Fri, Feb 5, 2021	21.56	21.96	21.20	21.76
1024	NYSE	DBRG	Thu, Feb 4, 2021	20.20	21.32	20.20	21.28
1023	NYSE	DBRG	Wed, Feb 3, 2021	19.76	20.38	19.54	20.20
1022	NYSE	DBRG	Tue, Feb 2, 2021	20.04	20.36	19.76	19.88
1021	NYSE	DBRG	Mon, Feb 1, 2021	20.00	20.32	19.48	20.08
1020	NYSE	DBRG	Fri, Jan 29, 2021	19.32	20.44	19.04	19.84
1019	NYSE	DBRG	Thu, Jan 28, 2021	17.92	19.64	17.60	19.60
1018	NYSE	DBRG	Wed, Jan 27, 2021	18.00	18.20	17.36	17.72
1017	NYSE	DBRG	Tue, Jan 26, 2021	19.00	19.04	18.28	18.52
1016	NYSE	DBRG	Mon, Jan 25, 2021	19.04	19.28	18.32	19.00
1015	NYSE	DBRG	Fri, Jan 22, 2021	18.80	19.08	18.56	19.08
1014	NYSE	DBRG	Thu, Jan 21, 2021	19.48	19.56	18.92	19.00
1013	NYSE	DBRG	Wed, Jan 20, 2021	19.56	19.66	19.28	19.52
1012	NYSE	DBRG	Tue, Jan 19, 2021	19.64	19.64	18.92	19.40
1011	NYSE	DBRG	Fri, Jan 15, 2021	19.56	19.76	19.32	19.56
1010	NYSE	DBRG	Thu, Jan 14, 2021	19.72	19.92	19.32	19.68
1009	NYSE	DBRG	Wed, Jan 13, 2021	19.60	20.00	19.44	19.56
1008	NYSE	DBRG	Tue, Jan 12, 2021	19.68	19.84	19.40	19.76
1007	NYSE	DBRG	Mon, Jan 11, 2021	19.64	20.16	19.60	19.72
1006	NYSE	DBRG	Fri, Jan 8, 2021	20.48	20.80	19.28	19.88
1005	NYSE	DBRG	Thu, Jan 7, 2021	19.60	20.46	19.52	20.40
1004	NYSE	DBRG	Wed, Jan 6, 2021	19.00	19.88	18.64	19.56
1003	NYSE	DBRG	Tue, Jan 5, 2021	18.36	19.04	18.36	18.72
1002	NYSE	DBRG	Mon, Jan 4, 2021	19.24	19.68	18.22	18.52
1001	NYSE	DBRG	Thu, Dec 31, 2020	19.20	19.52	18.96	19.24
1000	NYSE	DBRG	Wed, Dec 30, 2020	19.28	19.60	19.04	19.20
999	NYSE	DBRG	Tue, Dec 29, 2020	19.72	19.88	19.12	19.24
998	NYSE	DBRG	Mon, Dec 28, 2020	20.00	20.20	19.48	19.64
997	NYSE	DBRG	Thu, Dec 24, 2020	19.80	19.96	19.60	19.92
996	NYSE	DBRG	Wed, Dec 23, 2020	19.56	19.88	19.04	19.84
995	NYSE	DBRG	Tue, Dec 22, 2020	19.76	19.96	19.02	19.16
994	NYSE	DBRG	Mon, Dec 21, 2020	19.00	19.92	18.24	19.84
993	NYSE	DBRG	Fri, Dec 18, 2020	19.68	19.76	19.08	19.44
992	NYSE	DBRG	Thu, Dec 17, 2020	19.24	19.40	18.50	19.00
991	NYSE	DBRG	Wed, Dec 16, 2020	19.60	19.76	19.04	19.08
990	NYSE	DBRG	Tue, Dec 15, 2020	19.04	19.60	18.88	19.48
989	NYSE	DBRG	Mon, Dec 14, 2020	19.28	19.44	18.54	18.92
988	NYSE	DBRG	Fri, Dec 11, 2020	19.48	19.54	18.96	19.00
987	NYSE	DBRG	Thu, Dec 10, 2020	19.40	19.92	19.40	19.48
986	NYSE	DBRG	Wed, Dec 9, 2020	19.76	19.82	19.28	19.64
985	NYSE	DBRG	Tue, Dec 8, 2020	18.96	19.68	18.92	19.64
984	NYSE	DBRG	Mon, Dec 7, 2020	19.08	19.25	18.36	18.92
983	NYSE	DBRG	Fri, Dec 4, 2020	19.04	19.12	18.40	19.12
982	NYSE	DBRG	Thu, Dec 3, 2020	18.20	19.30	17.88	18.76
981	NYSE	DBRG	Wed, Dec 2, 2020	17.24	17.76	17.06	17.56
980	NYSE	DBRG	Tue, Dec 1, 2020	17.48	17.68	16.68	17.40
979	NYSE	DBRG	Mon, Nov 30, 2020	17.28	17.72	17.12	17.28
978	NYSE	DBRG	Fri, Nov 27, 2020	17.56	17.64	17.36	17.44
977	NYSE	DBRG	Wed, Nov 25, 2020	17.24	17.54	16.88	17.52
976	NYSE	DBRG	Tue, Nov 24, 2020	17.28	17.50	16.96	17.24
975	NYSE	DBRG	Mon, Nov 23, 2020	17.36	17.60	16.88	16.96
974	NYSE	DBRG	Fri, Nov 20, 2020	16.84	17.28	16.62	17.24
973	NYSE	DBRG	Thu, Nov 19, 2020	16.48	16.96	16.00	16.96
972	NYSE	DBRG	Wed, Nov 18, 2020	17.00	17.36	16.48	16.60
971	NYSE	DBRG	Tue, Nov 17, 2020	16.76	17.16	16.28	16.84
970	NYSE	DBRG	Mon, Nov 16, 2020	16.40	17.12	16.08	17.08
969	NYSE	DBRG	Fri, Nov 13, 2020	15.72	16.08	15.44	15.92
968	NYSE	DBRG	Thu, Nov 12, 2020	15.64	15.76	15.12	15.48
967	NYSE	DBRG	Wed, Nov 11, 2020	16.32	16.36	15.64	15.88
966	NYSE	DBRG	Tue, Nov 10, 2020	15.80	16.00	15.32	16.00
965	NYSE	DBRG	Mon, Nov 9, 2020	16.08	17.06	14.96	15.00
964	NYSE	DBRG	Fri, Nov 6, 2020	15.08	15.92	14.64	15.00
963	NYSE	DBRG	Thu, Nov 5, 2020	14.80	15.30	14.64	14.96
962	NYSE	DBRG	Wed, Nov 4, 2020	14.60	15.08	14.10	14.72
961	NYSE	DBRG	Tue, Nov 3, 2020	15.08	15.40	14.32	14.64
960	NYSE	DBRG	Mon, Nov 2, 2020	14.36	14.80	14.22	14.68
959	NYSE	DBRG	Fri, Oct 30, 2020	14.76	14.92	13.86	14.24
958	NYSE	DBRG	Thu, Oct 29, 2020	14.00	15.08	13.88	14.64
957	NYSE	DBRG	Wed, Oct 28, 2020	13.64	13.84	13.12	13.84
956	NYSE	DBRG	Tue, Oct 27, 2020	13.52	14.20	13.44	14.00
955	NYSE	DBRG	Mon, Oct 26, 2020	13.04	13.52	12.72	13.52
954	NYSE	DBRG	Fri, Oct 23, 2020	12.80	13.08	12.46	13.04
953	NYSE	DBRG	Thu, Oct 22, 2020	12.76	12.80	12.58	12.68
952	NYSE	DBRG	Wed, Oct 21, 2020	12.72	12.76	12.42	12.76
951	NYSE	DBRG	Tue, Oct 20, 2020	12.40	12.78	12.24	12.64
950	NYSE	DBRG	Mon, Oct 19, 2020	12.56	12.70	12.24	12.24
949	NYSE	DBRG	Fri, Oct 16, 2020	12.48	12.80	12.44	12.52
948	NYSE	DBRG	Thu, Oct 15, 2020	12.32	12.56	12.12	12.52
947	NYSE	DBRG	Wed, Oct 14, 2020	12.44	12.46	12.22	12.40
946	NYSE	DBRG	Tue, Oct 13, 2020	12.60	12.60	12.20	12.44
945	NYSE	DBRG	Mon, Oct 12, 2020	12.76	12.88	12.64	12.68
944	NYSE	DBRG	Fri, Oct 9, 2020	12.96	12.96	12.52	12.72
943	NYSE	DBRG	Thu, Oct 8, 2020	12.12	12.94	12.04	12.76
942	NYSE	DBRG	Wed, Oct 7, 2020	11.72	12.20	11.70	11.96
941	NYSE	DBRG	Tue, Oct 6, 2020	11.60	11.80	11.36	11.68
940	NYSE	DBRG	Mon, Oct 5, 2020	11.20	11.60	11.20	11.44
939	NYSE	DBRG	Fri, Oct 2, 2020	10.92	11.24	10.80	11.16
938	NYSE	DBRG	Thu, Oct 1, 2020	11.00	11.56	10.70	11.28
937	NYSE	DBRG	Wed, Sep 30, 2020	10.80	11.01	10.68	10.92
936	NYSE	DBRG	Tue, Sep 29, 2020	10.96	11.02	10.74	10.88
935	NYSE	DBRG	Mon, Sep 28, 2020	10.60	11.08	10.48	10.92
934	NYSE	DBRG	Fri, Sep 25, 2020	10.32	10.96	9.88	10.52
933	NYSE	DBRG	Thu, Sep 24, 2020	9.36	9.72	8.96	9.36
932	NYSE	DBRG	Wed, Sep 23, 2020	9.88	10.00	9.28	9.48
931	NYSE	DBRG	Tue, Sep 22, 2020	9.96	10.08	9.82	9.92
930	NYSE	DBRG	Mon, Sep 21, 2020	10.40	10.48	9.76	9.84
929	NYSE	DBRG	Fri, Sep 18, 2020	11.00	11.00	10.60	10.68
928	NYSE	DBRG	Thu, Sep 17, 2020	10.76	11.06	10.44	10.84
927	NYSE	DBRG	Wed, Sep 16, 2020	10.40	11.20	10.24	10.92
926	NYSE	DBRG	Tue, Sep 15, 2020	10.72	10.79	10.32	10.40
925	NYSE	DBRG	Mon, Sep 14, 2020	10.32	10.64	10.08	10.56
924	NYSE	DBRG	Fri, Sep 11, 2020	10.24	10.46	9.92	10.16
923	NYSE	DBRG	Thu, Sep 10, 2020	10.72	10.86	10.12	10.16
922	NYSE	DBRG	Wed, Sep 9, 2020	10.72	10.96	10.60	10.72
921	NYSE	DBRG	Tue, Sep 8, 2020	10.80	10.90	10.56	10.60
920	NYSE	DBRG	Fri, Sep 4, 2020	11.36	11.40	10.80	10.96
919	NYSE	DBRG	Thu, Sep 3, 2020	11.28	11.58	10.94	11.16
918	NYSE	DBRG	Wed, Sep 2, 2020	11.20	11.40	10.81	11.32
917	NYSE	DBRG	Tue, Sep 1, 2020	10.60	11.24	10.30	11.12
916	NYSE	DBRG	Mon, Aug 31, 2020	11.48	11.48	10.76	10.84
915	NYSE	DBRG	Fri, Aug 28, 2020	11.76	11.76	11.22	11.56
914	NYSE	DBRG	Thu, Aug 27, 2020	11.28	11.52	11.08	11.40
913	NYSE	DBRG	Wed, Aug 26, 2020	11.48	11.56	11.12	11.20
912	NYSE	DBRG	Tue, Aug 25, 2020	11.68	11.78	10.96	11.36
911	NYSE	DBRG	Mon, Aug 24, 2020	11.44	11.94	11.12	11.56
910	NYSE	DBRG	Fri, Aug 21, 2020	11.84	11.84	11.20	11.36
909	NYSE	DBRG	Thu, Aug 20, 2020	10.96	12.00	10.96	11.52
908	NYSE	DBRG	Wed, Aug 19, 2020	10.92	11.20	10.56	11.16
907	NYSE	DBRG	Tue, Aug 18, 2020	11.36	11.48	10.84	10.88
906	NYSE	DBRG	Mon, Aug 17, 2020	11.08	12.28	10.88	11.12
905	NYSE	DBRG	Fri, Aug 14, 2020	10.56	10.86	10.36	10.76
904	NYSE	DBRG	Thu, Aug 13, 2020	10.08	10.64	10.08	10.36
903	NYSE	DBRG	Wed, Aug 12, 2020	10.20	10.76	10.00	10.24
902	NYSE	DBRG	Tue, Aug 11, 2020	9.36	10.12	9.28	9.92
901	NYSE	DBRG	Mon, Aug 10, 2020	8.80	9.28	8.52	9.24
900	NYSE	DBRG	Fri, Aug 7, 2020	7.76	8.80	7.72	8.72
899	NYSE	DBRG	Thu, Aug 6, 2020	7.84	8.00	7.68	7.92
898	NYSE	DBRG	Wed, Aug 5, 2020	7.84	8.00	7.66	7.80
897	NYSE	DBRG	Tue, Aug 4, 2020	7.44	7.96	7.34	7.68
896	NYSE	DBRG	Mon, Aug 3, 2020	7.64	7.68	7.36	7.52
895	NYSE	DBRG	Fri, Jul 31, 2020	7.80	8.00	7.44	7.68
894	NYSE	DBRG	Thu, Jul 30, 2020	7.80	8.08	7.64	7.88
893	NYSE	DBRG	Wed, Jul 29, 2020	7.56	8.00	7.48	7.96
892	NYSE	DBRG	Tue, Jul 28, 2020	7.20	7.60	7.16	7.44
891	NYSE	DBRG	Mon, Jul 27, 2020	7.28	7.32	7.05	7.20
890	NYSE	DBRG	Fri, Jul 24, 2020	7.32	7.60	7.20	7.20
889	NYSE	DBRG	Thu, Jul 23, 2020	7.44	7.60	7.28	7.40
888	NYSE	DBRG	Wed, Jul 22, 2020	7.04	7.48	6.92	7.40
887	NYSE	DBRG	Tue, Jul 21, 2020	7.28	7.74	7.20	7.44
886	NYSE	DBRG	Mon, Jul 20, 2020	7.60	7.68	7.36	7.52
885	NYSE	DBRG	Fri, Jul 17, 2020	7.80	7.80	7.28	7.60
884	NYSE	DBRG	Thu, Jul 16, 2020	7.96	8.28	7.32	7.36
883	NYSE	DBRG	Wed, Jul 15, 2020	9.60	9.64	9.12	9.48
882	NYSE	DBRG	Tue, Jul 14, 2020	9.04	9.26	8.88	9.24
881	NYSE	DBRG	Mon, Jul 13, 2020	9.56	9.60	8.96	9.08
880	NYSE	DBRG	Fri, Jul 10, 2020	9.04	9.52	8.88	9.40
879	NYSE	DBRG	Thu, Jul 9, 2020	9.36	9.60	8.94	9.08
878	NYSE	DBRG	Wed, Jul 8, 2020	9.16	9.36	8.96	9.36
877	NYSE	DBRG	Tue, Jul 7, 2020	9.24	9.56	9.00	9.12
876	NYSE	DBRG	Mon, Jul 6, 2020	9.96	10.12	9.40	9.52
875	NYSE	DBRG	Thu, Jul 2, 2020	10.28	10.40	9.76	9.84
874	NYSE	DBRG	Wed, Jul 1, 2020	9.80	10.16	9.64	9.96
873	NYSE	DBRG	Tue, Jun 30, 2020	9.28	9.72	9.14	9.60
872	NYSE	DBRG	Mon, Jun 29, 2020	9.40	9.64	9.20	9.36
871	NYSE	DBRG	Fri, Jun 26, 2020	10.12	10.24	9.00	9.24
870	NYSE	DBRG	Thu, Jun 25, 2020	9.68	10.40	9.64	10.32
869	NYSE	DBRG	Wed, Jun 24, 2020	10.36	10.36	9.60	9.96
868	NYSE	DBRG	Tue, Jun 23, 2020	10.60	10.82	10.36	10.56
867	NYSE	DBRG	Mon, Jun 22, 2020	10.60	10.68	10.16	10.52
866	NYSE	DBRG	Fri, Jun 19, 2020	11.56	11.72	10.32	10.60
865	NYSE	DBRG	Thu, Jun 18, 2020	10.88	11.56	10.68	11.40
864	NYSE	DBRG	Wed, Jun 17, 2020	11.56	11.64	11.00	11.08
863	NYSE	DBRG	Tue, Jun 16, 2020	11.52	11.80	10.96	11.52
862	NYSE	DBRG	Mon, Jun 15, 2020	10.24	11.68	10.20	11.32
861	NYSE	DBRG	Fri, Jun 12, 2020	10.68	11.12	10.36	11.00
860	NYSE	DBRG	Thu, Jun 11, 2020	10.12	10.52	9.24	9.68
859	NYSE	DBRG	Wed, Jun 10, 2020	11.60	11.80	10.44	11.24
858	NYSE	DBRG	Tue, Jun 9, 2020	11.84	12.24	11.44	11.96
857	NYSE	DBRG	Mon, Jun 8, 2020	12.44	12.88	11.50	12.40
856	NYSE	DBRG	Fri, Jun 5, 2020	12.36	13.24	11.48	11.84
855	NYSE	DBRG	Thu, Jun 4, 2020	10.48	11.64	9.84	11.60
854	NYSE	DBRG	Wed, Jun 3, 2020	9.52	10.52	9.44	10.40
853	NYSE	DBRG	Tue, Jun 2, 2020	9.16	9.80	9.04	9.28
852	NYSE	DBRG	Mon, Jun 1, 2020	8.00	9.18	7.92	8.92
851	NYSE	DBRG	Fri, May 29, 2020	7.92	8.40	7.84	8.04
850	NYSE	DBRG	Thu, May 28, 2020	8.72	8.80	8.16	8.48
849	NYSE	DBRG	Wed, May 27, 2020	8.76	8.80	8.04	8.52
848	NYSE	DBRG	Tue, May 26, 2020	7.60	8.36	7.52	8.24
847	NYSE	DBRG	Fri, May 22, 2020	7.56	7.64	7.00	7.16
846	NYSE	DBRG	Thu, May 21, 2020	7.40	7.66	7.20	7.44
845	NYSE	DBRG	Wed, May 20, 2020	7.32	7.56	7.00	7.08
844	NYSE	DBRG	Tue, May 19, 2020	6.88	7.36	6.44	7.08
843	NYSE	DBRG	Mon, May 18, 2020	6.32	6.92	6.20	6.76
842	NYSE	DBRG	Fri, May 15, 2020	6.60	6.76	6.00	6.08
841	NYSE	DBRG	Thu, May 14, 2020	5.92	6.96	5.68	6.68
840	NYSE	DBRG	Wed, May 13, 2020	7.00	7.04	5.80	6.16
839	NYSE	DBRG	Tue, May 12, 2020	7.32	7.36	7.00	7.00
838	NYSE	DBRG	Mon, May 11, 2020	7.52	7.56	6.92	7.16
837	NYSE	DBRG	Fri, May 8, 2020	8.00	8.20	7.44	8.08
836	NYSE	DBRG	Thu, May 7, 2020	7.92	8.48	7.92	8.40
835	NYSE	DBRG	Wed, May 6, 2020	8.52	8.80	7.84	7.88
834	NYSE	DBRG	Tue, May 5, 2020	8.84	8.99	8.14	8.20
833	NYSE	DBRG	Mon, May 4, 2020	8.24	8.58	7.84	8.28
832	NYSE	DBRG	Fri, May 1, 2020	8.64	9.00	8.00	8.16
831	NYSE	DBRG	Thu, Apr 30, 2020	9.68	9.72	8.80	9.24
830	NYSE	DBRG	Wed, Apr 29, 2020	9.48	10.32	9.44	10.00
829	NYSE	DBRG	Tue, Apr 28, 2020	8.48	9.08	8.24	9.00
828	NYSE	DBRG	Mon, Apr 27, 2020	7.84	8.38	7.48	8.16
827	NYSE	DBRG	Fri, Apr 24, 2020	7.68	7.72	7.28	7.68
826	NYSE	DBRG	Thu, Apr 23, 2020	7.40	7.80	7.32	7.64
825	NYSE	DBRG	Wed, Apr 22, 2020	7.96	7.96	7.20	7.32
824	NYSE	DBRG	Tue, Apr 21, 2020	7.28	7.80	7.00	7.68
823	NYSE	DBRG	Mon, Apr 20, 2020	7.24	7.92	7.04	7.28
822	NYSE	DBRG	Fri, Apr 17, 2020	7.88	8.48	7.76	8.28
821	NYSE	DBRG	Thu, Apr 16, 2020	8.16	8.16	7.10	7.16
820	NYSE	DBRG	Wed, Apr 15, 2020	8.16	8.17	7.28	7.80
819	NYSE	DBRG	Tue, Apr 14, 2020	9.60	9.84	8.08	8.44
818	NYSE	DBRG	Mon, Apr 13, 2020	9.80	10.00	8.24	9.28
817	NYSE	DBRG	Thu, Apr 9, 2020	7.60	9.40	7.48	9.32
816	NYSE	DBRG	Wed, Apr 8, 2020	6.24	7.00	6.08	6.92
815	NYSE	DBRG	Tue, Apr 7, 2020	7.16	7.44	6.00	6.08
814	NYSE	DBRG	Mon, Apr 6, 2020	6.28	7.24	6.24	6.52
813	NYSE	DBRG	Fri, Apr 3, 2020	6.44	6.48	5.32	5.68
812	NYSE	DBRG	Thu, Apr 2, 2020	6.28	6.88	6.08	6.24
811	NYSE	DBRG	Wed, Apr 1, 2020	6.52	6.56	5.76	6.24
810	NYSE	DBRG	Tue, Mar 31, 2020	7.64	7.72	6.44	7.00
809	NYSE	DBRG	Mon, Mar 30, 2020	9.00	9.00	7.00	7.32
808	NYSE	DBRG	Fri, Mar 27, 2020	9.40	9.40	8.68	8.44
807	NYSE	DBRG	Thu, Mar 26, 2020	8.12	9.84	8.08	9.60
806	NYSE	DBRG	Wed, Mar 25, 2020	8.60	9.16	7.04	7.88
805	NYSE	DBRG	Tue, Mar 24, 2020	6.88	7.36	6.24	7.00
804	NYSE	DBRG	Mon, Mar 23, 2020	6.16	6.74	5.60	5.64
803	NYSE	DBRG	Fri, Mar 20, 2020	6.04	7.12	5.56	6.08
802	NYSE	DBRG	Thu, Mar 19, 2020	6.08	6.44	5.32	5.88
801	NYSE	DBRG	Wed, Mar 18, 2020	7.40	7.56	5.88	5.88
800	NYSE	DBRG	Tue, Mar 17, 2020	8.04	8.12	7.68	7.76
799	NYSE	DBRG	Mon, Mar 16, 2020	8.04	8.20	7.40	7.88
798	NYSE	DBRG	Fri, Mar 13, 2020	9.56	9.84	8.00	8.68
797	NYSE	DBRG	Thu, Mar 12, 2020	10.96	11.00	5.88	8.16
796	NYSE	DBRG	Wed, Mar 11, 2020	13.24	13.52	11.84	11.88
795	NYSE	DBRG	Tue, Mar 10, 2020	14.20	14.32	13.00	13.64
794	NYSE	DBRG	Mon, Mar 9, 2020	13.44	13.84	10.20	13.56
793	NYSE	DBRG	Fri, Mar 6, 2020	16.00	16.00	14.36	14.72
792	NYSE	DBRG	Thu, Mar 5, 2020	16.08	16.28	15.52	15.76
791	NYSE	DBRG	Wed, Mar 4, 2020	16.40	17.04	16.00	16.52
790	NYSE	DBRG	Tue, Mar 3, 2020	17.16	17.68	16.12	16.20
789	NYSE	DBRG	Mon, Mar 2, 2020	15.92	17.40	15.64	17.24
788	NYSE	DBRG	Fri, Feb 28, 2020	16.20	16.36	14.12	15.84
787	NYSE	DBRG	Thu, Feb 27, 2020	17.80	17.86	16.16	16.16
786	NYSE	DBRG	Wed, Feb 26, 2020	18.36	18.92	17.84	17.96
785	NYSE	DBRG	Tue, Feb 25, 2020	19.04	19.04	18.08	18.20
784	NYSE	DBRG	Mon, Feb 24, 2020	19.20	19.42	18.92	19.00
783	NYSE	DBRG	Fri, Feb 21, 2020	20.36	20.56	19.60	19.76
782	NYSE	DBRG	Thu, Feb 20, 2020	19.52	20.68	19.48	20.44
781	NYSE	DBRG	Wed, Feb 19, 2020	19.84	19.96	19.44	19.52
780	NYSE	DBRG	Tue, Feb 18, 2020	19.80	20.28	19.68	19.96
779	NYSE	DBRG	Fri, Feb 14, 2020	19.64	20.00	19.44	19.84
778	NYSE	DBRG	Thu, Feb 13, 2020	19.52	19.76	19.34	19.56
777	NYSE	DBRG	Wed, Feb 12, 2020	19.56	19.72	18.60	19.52
776	NYSE	DBRG	Tue, Feb 11, 2020	19.16	19.92	19.08	19.40
775	NYSE	DBRG	Mon, Feb 10, 2020	19.04	19.16	18.80	19.00
774	NYSE	DBRG	Fri, Feb 7, 2020	19.08	19.28	18.88	19.04
773	NYSE	DBRG	Thu, Feb 6, 2020	19.36	19.52	19.04	19.08
772	NYSE	DBRG	Wed, Feb 5, 2020	19.28	19.44	19.14	19.32
771	NYSE	DBRG	Tue, Feb 4, 2020	18.96	19.48	18.80	19.12
770	NYSE	DBRG	Mon, Feb 3, 2020	18.64	19.16	18.52	18.96
769	NYSE	DBRG	Fri, Jan 31, 2020	18.88	19.08	18.56	18.68
768	NYSE	DBRG	Thu, Jan 30, 2020	18.60	19.08	18.60	18.92
767	NYSE	DBRG	Wed, Jan 29, 2020	18.68	19.00	18.36	18.76
766	NYSE	DBRG	Tue, Jan 28, 2020	18.20	18.64	18.00	18.56
765	NYSE	DBRG	Mon, Jan 27, 2020	18.36	18.48	18.00	18.20
764	NYSE	DBRG	Fri, Jan 24, 2020	18.84	19.04	18.40	18.56
763	NYSE	DBRG	Thu, Jan 23, 2020	18.92	19.12	18.84	18.92
762	NYSE	DBRG	Wed, Jan 22, 2020	19.48	19.55	18.96	18.96
761	NYSE	DBRG	Tue, Jan 21, 2020	19.44	19.64	19.36	19.48
760	NYSE	DBRG	Fri, Jan 17, 2020	19.72	19.92	19.40	19.44
759	NYSE	DBRG	Thu, Jan 16, 2020	19.96	20.24	19.64	19.68
758	NYSE	DBRG	Wed, Jan 15, 2020	19.76	20.22	19.64	19.84
757	NYSE	DBRG	Tue, Jan 14, 2020	19.56	19.70	19.28	19.64
756	NYSE	DBRG	Mon, Jan 13, 2020	19.48	19.80	19.32	19.44
755	NYSE	DBRG	Fri, Jan 10, 2020	19.44	19.88	19.22	19.52
754	NYSE	DBRG	Thu, Jan 9, 2020	19.36	19.70	19.04	19.36
753	NYSE	DBRG	Wed, Jan 8, 2020	19.00	19.36	18.84	19.32
752	NYSE	DBRG	Tue, Jan 7, 2020	19.12	19.28	18.84	19.04
751	NYSE	DBRG	Mon, Jan 6, 2020	18.80	19.40	18.68	19.28
750	NYSE	DBRG	Fri, Jan 3, 2020	18.64	19.10	18.60	18.96
749	NYSE	DBRG	Thu, Jan 2, 2020	19.04	19.06	18.44	18.76
748	NYSE	DBRG	Tue, Dec 31, 2019	18.72	19.12	18.40	19.00
747	NYSE	DBRG	Mon, Dec 30, 2019	18.88	19.00	18.48	18.80
746	NYSE	DBRG	Fri, Dec 27, 2019	19.08	19.24	18.82	18.76
745	NYSE	DBRG	Thu, Dec 26, 2019	18.80	19.20	18.80	19.12
744	NYSE	DBRG	Tue, Dec 24, 2019	19.00	19.08	18.76	18.80
743	NYSE	DBRG	Mon, Dec 23, 2019	19.32	19.54	19.00	19.04
742	NYSE	DBRG	Fri, Dec 20, 2019	19.44	20.32	19.24	19.36
741	NYSE	DBRG	Thu, Dec 19, 2019	18.64	19.64	18.60	19.20
740	NYSE	DBRG	Wed, Dec 18, 2019	17.80	18.76	17.80	18.68
739	NYSE	DBRG	Tue, Dec 17, 2019	18.20	18.40	17.80	17.88
738	NYSE	DBRG	Mon, Dec 16, 2019	18.20	18.28	17.78	18.16
737	NYSE	DBRG	Fri, Dec 13, 2019	18.44	18.92	18.00	18.28
736	NYSE	DBRG	Thu, Dec 12, 2019	17.84	18.54	17.68	18.44
735	NYSE	DBRG	Wed, Dec 11, 2019	18.80	18.96	17.88	17.92
734	NYSE	DBRG	Tue, Dec 10, 2019	19.44	19.44	18.56	18.80
733	NYSE	DBRG	Mon, Dec 9, 2019	19.24	19.52	19.02	19.32
732	NYSE	DBRG	Fri, Dec 6, 2019	19.40	19.80	19.16	19.24
731	NYSE	DBRG	Thu, Dec 5, 2019	19.20	19.28	18.96	19.24
730	NYSE	DBRG	Wed, Dec 4, 2019	19.48	19.60	19.20	19.20
729	NYSE	DBRG	Tue, Dec 3, 2019	19.40	19.64	19.40	19.48
728	NYSE	DBRG	Mon, Dec 2, 2019	19.52	19.76	19.40	19.60
727	NYSE	DBRG	Fri, Nov 29, 2019	19.60	19.88	19.34	19.52
726	NYSE	DBRG	Wed, Nov 27, 2019	19.32	19.68	19.12	19.64
725	NYSE	DBRG	Tue, Nov 26, 2019	19.88	20.12	19.32	19.32
724	NYSE	DBRG	Mon, Nov 25, 2019	19.80	19.96	19.52	19.56
723	NYSE	DBRG	Fri, Nov 22, 2019	19.44	20.00	19.28	19.80
722	NYSE	DBRG	Thu, Nov 21, 2019	19.72	19.72	19.26	19.48
721	NYSE	DBRG	Wed, Nov 20, 2019	19.44	20.00	19.40	19.68
720	NYSE	DBRG	Tue, Nov 19, 2019	19.12	19.60	19.12	19.44
719	NYSE	DBRG	Mon, Nov 18, 2019	19.44	19.54	19.12	19.12
718	NYSE	DBRG	Fri, Nov 15, 2019	19.32	19.56	19.28	19.36
717	NYSE	DBRG	Thu, Nov 14, 2019	19.60	19.88	19.24	19.40
716	NYSE	DBRG	Wed, Nov 13, 2019	19.72	19.80	19.40	19.40
715	NYSE	DBRG	Tue, Nov 12, 2019	20.20	20.28	19.41	19.80
714	NYSE	DBRG	Mon, Nov 11, 2019	20.12	20.40	19.70	20.20
713	NYSE	DBRG	Fri, Nov 8, 2019	21.40	21.40	19.52	20.00
712	NYSE	DBRG	Thu, Nov 7, 2019	22.00	22.12	21.80	21.92
711	NYSE	DBRG	Wed, Nov 6, 2019	21.96	22.16	21.88	22.00
710	NYSE	DBRG	Tue, Nov 5, 2019	22.08	22.16	21.92	21.92
709	NYSE	DBRG	Mon, Nov 4, 2019	22.56	22.60	21.80	22.12
708	NYSE	DBRG	Fri, Nov 1, 2019	22.40	22.68	22.28	22.44
707	NYSE	DBRG	Thu, Oct 31, 2019	22.68	22.92	22.36	22.40
706	NYSE	DBRG	Wed, Oct 30, 2019	22.80	22.92	22.60	22.80
705	NYSE	DBRG	Tue, Oct 29, 2019	22.24	22.96	22.24	22.68
704	NYSE	DBRG	Mon, Oct 28, 2019	22.28	22.44	22.20	22.40
703	NYSE	DBRG	Fri, Oct 25, 2019	22.48	22.54	22.08	22.20
702	NYSE	DBRG	Thu, Oct 24, 2019	22.68	22.82	22.30	22.56
701	NYSE	DBRG	Wed, Oct 23, 2019	22.92	22.92	22.52	22.64
700	NYSE	DBRG	Tue, Oct 22, 2019	22.92	23.20	22.84	22.92
699	NYSE	DBRG	Mon, Oct 21, 2019	22.52	23.00	22.48	22.92
698	NYSE	DBRG	Fri, Oct 18, 2019	22.40	22.62	22.24	22.52
697	NYSE	DBRG	Thu, Oct 17, 2019	22.28	22.60	22.24	22.44
696	NYSE	DBRG	Wed, Oct 16, 2019	21.84	22.38	21.80	22.24
695	NYSE	DBRG	Tue, Oct 15, 2019	22.00	22.00	21.72	21.92
694	NYSE	DBRG	Mon, Oct 14, 2019	22.12	22.14	21.68	21.84
693	NYSE	DBRG	Fri, Oct 11, 2019	22.08	22.39	21.64	22.04
692	NYSE	DBRG	Thu, Oct 10, 2019	22.20	22.32	21.84	22.04
691	NYSE	DBRG	Wed, Oct 9, 2019	22.36	22.52	22.08	22.20
690	NYSE	DBRG	Tue, Oct 8, 2019	22.96	23.16	22.20	22.28
689	NYSE	DBRG	Mon, Oct 7, 2019	23.24	23.32	23.00	23.12
688	NYSE	DBRG	Fri, Oct 4, 2019	23.08	23.28	22.84	23.24
687	NYSE	DBRG	Thu, Oct 3, 2019	22.76	23.08	22.60	23.04
686	NYSE	DBRG	Wed, Oct 2, 2019	22.60	23.02	22.56	22.80
685	NYSE	DBRG	Tue, Oct 1, 2019	23.96	24.06	22.52	22.72
684	NYSE	DBRG	Mon, Sep 30, 2019	24.00	24.56	23.40	24.08
683	NYSE	DBRG	Fri, Sep 27, 2019	23.48	23.73	23.22	23.60
682	NYSE	DBRG	Thu, Sep 26, 2019	23.20	23.92	23.20	23.48
681	NYSE	DBRG	Wed, Sep 25, 2019	22.92	23.28	22.80	23.16
680	NYSE	DBRG	Tue, Sep 24, 2019	22.88	23.18	22.80	23.00
679	NYSE	DBRG	Mon, Sep 23, 2019	22.64	23.02	22.48	22.76
678	NYSE	DBRG	Fri, Sep 20, 2019	22.84	23.16	22.58	22.80
677	NYSE	DBRG	Thu, Sep 19, 2019	22.72	23.04	22.56	22.84
676	NYSE	DBRG	Wed, Sep 18, 2019	22.80	22.84	22.44	22.68
675	NYSE	DBRG	Tue, Sep 17, 2019	22.44	22.80	22.40	22.76
674	NYSE	DBRG	Mon, Sep 16, 2019	22.68	22.74	22.24	22.44
673	NYSE	DBRG	Fri, Sep 13, 2019	22.60	22.72	22.36	22.64
672	NYSE	DBRG	Thu, Sep 12, 2019	22.40	22.60	21.96	22.56
671	NYSE	DBRG	Wed, Sep 11, 2019	21.60	22.12	21.36	22.08
670	NYSE	DBRG	Tue, Sep 10, 2019	21.40	21.60	21.16	21.44
669	NYSE	DBRG	Mon, Sep 9, 2019	21.00	21.52	20.80	21.44
668	NYSE	DBRG	Fri, Sep 6, 2019	20.20	21.08	20.04	21.00
667	NYSE	DBRG	Thu, Sep 5, 2019	19.32	20.36	19.08	20.12
666	NYSE	DBRG	Wed, Sep 4, 2019	18.80	19.48	18.64	19.24
665	NYSE	DBRG	Tue, Sep 3, 2019	18.20	18.76	18.04	18.64
664	NYSE	DBRG	Fri, Aug 30, 2019	17.92	18.12	17.80	18.00
663	NYSE	DBRG	Thu, Aug 29, 2019	17.56	17.96	17.52	17.88
662	NYSE	DBRG	Wed, Aug 28, 2019	17.40	17.80	17.32	17.60
661	NYSE	DBRG	Tue, Aug 27, 2019	17.68	17.70	17.28	17.44
660	NYSE	DBRG	Mon, Aug 26, 2019	17.52	17.88	17.52	17.68
659	NYSE	DBRG	Fri, Aug 23, 2019	17.76	18.00	17.32	17.48
658	NYSE	DBRG	Thu, Aug 22, 2019	18.00	18.12	17.72	17.92
657	NYSE	DBRG	Wed, Aug 21, 2019	17.92	18.28	17.72	17.80
656	NYSE	DBRG	Tue, Aug 20, 2019	17.84	18.04	17.68	17.88
655	NYSE	DBRG	Mon, Aug 19, 2019	18.20	18.24	17.68	17.80
654	NYSE	DBRG	Fri, Aug 16, 2019	17.76	18.08	17.54	17.80
653	NYSE	DBRG	Thu, Aug 15, 2019	18.28	18.52	17.68	17.72
652	NYSE	DBRG	Wed, Aug 14, 2019	18.80	18.96	18.24	18.36
651	NYSE	DBRG	Tue, Aug 13, 2019	19.44	19.44	18.68	18.84
650	NYSE	DBRG	Mon, Aug 12, 2019	20.68	20.68	19.16	19.24
649	NYSE	DBRG	Fri, Aug 9, 2019	21.68	22.00	20.36	20.84
648	NYSE	DBRG	Thu, Aug 8, 2019	21.96	22.12	21.66	22.12
647	NYSE	DBRG	Wed, Aug 7, 2019	21.40	21.96	21.26	21.92
646	NYSE	DBRG	Tue, Aug 6, 2019	21.64	21.90	21.48	21.64
645	NYSE	DBRG	Mon, Aug 5, 2019	21.92	22.04	21.40	21.64
644	NYSE	DBRG	Fri, Aug 2, 2019	21.92	22.20	21.68	22.20
643	NYSE	DBRG	Thu, Aug 1, 2019	22.60	22.60	22.00	22.00
642	NYSE	DBRG	Wed, Jul 31, 2019	22.80	22.92	22.36	22.60
641	NYSE	DBRG	Tue, Jul 30, 2019	22.92	23.04	22.60	22.72
640	NYSE	DBRG	Mon, Jul 29, 2019	22.96	23.12	22.60	22.92
639	NYSE	DBRG	Fri, Jul 26, 2019	21.80	22.66	21.80	22.64
638	NYSE	DBRG	Thu, Jul 25, 2019	20.84	21.68	20.80	21.64
637	NYSE	DBRG	Wed, Jul 24, 2019	20.64	20.88	20.40	20.84
636	NYSE	DBRG	Tue, Jul 23, 2019	20.56	20.64	20.24	20.60
635	NYSE	DBRG	Mon, Jul 22, 2019	20.16	20.48	19.96	20.40
634	NYSE	DBRG	Fri, Jul 19, 2019	20.20	20.32	20.08	20.08
633	NYSE	DBRG	Thu, Jul 18, 2019	20.48	20.56	20.12	20.24
632	NYSE	DBRG	Wed, Jul 17, 2019	20.40	20.60	19.96	20.48
631	NYSE	DBRG	Tue, Jul 16, 2019	20.40	20.60	20.32	20.40
630	NYSE	DBRG	Mon, Jul 15, 2019	20.44	20.56	20.28	20.52
629	NYSE	DBRG	Fri, Jul 12, 2019	20.28	20.36	19.98	20.24
628	NYSE	DBRG	Thu, Jul 11, 2019	20.44	20.56	19.94	20.20
627	NYSE	DBRG	Wed, Jul 10, 2019	20.76	20.84	20.40	20.52
626	NYSE	DBRG	Tue, Jul 9, 2019	20.52	20.80	20.44	20.72
625	NYSE	DBRG	Mon, Jul 8, 2019	20.44	20.60	20.28	20.52
624	NYSE	DBRG	Fri, Jul 5, 2019	20.24	20.62	19.68	20.52
623	NYSE	DBRG	Wed, Jul 3, 2019	20.16	20.38	20.04	20.32
622	NYSE	DBRG	Tue, Jul 2, 2019	20.04	20.42	19.92	20.20
621	NYSE	DBRG	Mon, Jul 1, 2019	20.24	20.24	19.80	20.04
620	NYSE	DBRG	Fri, Jun 28, 2019	20.08	20.32	20.00	20.00
619	NYSE	DBRG	Thu, Jun 27, 2019	19.64	20.24	19.64	20.08
618	NYSE	DBRG	Wed, Jun 26, 2019	20.04	20.28	19.72	19.28
617	NYSE	DBRG	Tue, Jun 25, 2019	20.28	20.40	20.04	20.04
616	NYSE	DBRG	Mon, Jun 24, 2019	20.72	20.72	20.04	20.28
615	NYSE	DBRG	Fri, Jun 21, 2019	21.04	21.12	20.58	20.68
614	NYSE	DBRG	Thu, Jun 20, 2019	20.80	21.24	20.80	21.04
613	NYSE	DBRG	Wed, Jun 19, 2019	20.60	20.80	20.30	20.76
612	NYSE	DBRG	Tue, Jun 18, 2019	20.36	20.60	20.30	20.56
611	NYSE	DBRG	Mon, Jun 17, 2019	20.32	20.32	19.76	20.20
610	NYSE	DBRG	Fri, Jun 14, 2019	20.60	20.76	20.32	20.40
609	NYSE	DBRG	Thu, Jun 13, 2019	20.36	20.64	20.20	20.60
608	NYSE	DBRG	Wed, Jun 12, 2019	20.48	20.80	20.20	20.24
607	NYSE	DBRG	Tue, Jun 11, 2019	20.92	20.92	20.42	20.56
606	NYSE	DBRG	Mon, Jun 10, 2019	20.96	21.04	20.56	20.92
605	NYSE	DBRG	Fri, Jun 7, 2019	21.04	21.20	20.84	20.84
604	NYSE	DBRG	Thu, Jun 6, 2019	21.00	21.04	20.62	21.00
603	NYSE	DBRG	Wed, Jun 5, 2019	20.56	20.92	20.56	20.92
602	NYSE	DBRG	Tue, Jun 4, 2019	20.48	20.68	20.30	20.52
601	NYSE	DBRG	Mon, Jun 3, 2019	20.72	20.72	20.14	20.60
600	NYSE	DBRG	Fri, May 31, 2019	20.20	20.84	20.08	20.76
599	NYSE	DBRG	Thu, May 30, 2019	20.20	20.40	20.04	20.36
598	NYSE	DBRG	Wed, May 29, 2019	20.04	20.28	19.92	20.16
597	NYSE	DBRG	Tue, May 28, 2019	20.56	20.60	20.08	20.08
596	NYSE	DBRG	Fri, May 24, 2019	20.64	20.76	20.36	20.48
595	NYSE	DBRG	Thu, May 23, 2019	20.52	20.68	20.34	20.56
594	NYSE	DBRG	Wed, May 22, 2019	20.48	20.68	20.32	20.64
593	NYSE	DBRG	Tue, May 21, 2019	20.44	20.60	20.36	20.60
592	NYSE	DBRG	Mon, May 20, 2019	20.40	20.58	20.12	20.32
591	NYSE	DBRG	Fri, May 17, 2019	20.76	20.88	20.44	20.52
590	NYSE	DBRG	Thu, May 16, 2019	20.68	20.96	20.64	20.84
589	NYSE	DBRG	Wed, May 15, 2019	20.44	20.88	20.36	20.64
588	NYSE	DBRG	Tue, May 14, 2019	20.20	20.68	20.14	20.68
587	NYSE	DBRG	Mon, May 13, 2019	20.00	20.16	19.76	20.12
586	NYSE	DBRG	Fri, May 10, 2019	19.76	20.30	19.62	20.20
585	NYSE	DBRG	Thu, May 9, 2019	20.08	20.32	19.80	20.24
584	NYSE	DBRG	Wed, May 8, 2019	20.44	20.68	20.08	20.08
583	NYSE	DBRG	Tue, May 7, 2019	20.96	21.16	20.36	20.56
582	NYSE	DBRG	Mon, May 6, 2019	20.92	21.20	20.88	21.08
581	NYSE	DBRG	Fri, May 3, 2019	20.60	21.24	20.60	21.04
580	NYSE	DBRG	Thu, May 2, 2019	20.48	20.76	20.20	20.44
579	NYSE	DBRG	Wed, May 1, 2019	20.64	20.76	20.36	20.44
578	NYSE	DBRG	Tue, Apr 30, 2019	21.04	21.06	20.48	20.56
577	NYSE	DBRG	Mon, Apr 29, 2019	20.40	21.36	20.40	21.00
576	NYSE	DBRG	Fri, Apr 26, 2019	20.52	20.52	19.96	20.32
575	NYSE	DBRG	Thu, Apr 25, 2019	20.32	20.40	19.96	20.00
574	NYSE	DBRG	Wed, Apr 24, 2019	20.48	20.48	20.24	20.40
573	NYSE	DBRG	Tue, Apr 23, 2019	20.56	20.64	20.32	20.40
572	NYSE	DBRG	Mon, Apr 22, 2019	20.84	20.88	20.32	20.44
571	NYSE	DBRG	Thu, Apr 18, 2019	20.88	21.08	20.78	21.04
570	NYSE	DBRG	Wed, Apr 17, 2019	21.20	21.24	20.76	20.88
569	NYSE	DBRG	Tue, Apr 16, 2019	21.64	21.64	21.04	21.20
568	NYSE	DBRG	Mon, Apr 15, 2019	21.72	21.80	21.58	21.68
567	NYSE	DBRG	Fri, Apr 12, 2019	21.48	21.72	21.26	21.64
566	NYSE	DBRG	Thu, Apr 11, 2019	21.36	21.66	21.24	21.48
565	NYSE	DBRG	Wed, Apr 10, 2019	20.96	21.40	20.88	21.36
564	NYSE	DBRG	Tue, Apr 9, 2019	21.48	21.52	20.64	20.88
563	NYSE	DBRG	Mon, Apr 8, 2019	21.84	21.90	21.32	21.52
562	NYSE	DBRG	Fri, Apr 5, 2019	21.96	22.12	21.76	21.88
561	NYSE	DBRG	Thu, Apr 4, 2019	22.16	22.28	21.88	22.00
560	NYSE	DBRG	Wed, Apr 3, 2019	22.28	22.28	21.88	22.16
559	NYSE	DBRG	Tue, Apr 2, 2019	22.04	22.40	21.80	22.36
558	NYSE	DBRG	Mon, Apr 1, 2019	21.28	22.04	21.20	22.04
557	NYSE	DBRG	Fri, Mar 29, 2019	21.44	21.48	20.88	21.28
556	NYSE	DBRG	Thu, Mar 28, 2019	21.40	21.66	21.12	21.40
555	NYSE	DBRG	Wed, Mar 27, 2019	21.52	21.88	21.42	21.36
554	NYSE	DBRG	Tue, Mar 26, 2019	21.16	21.56	20.92	21.52
553	NYSE	DBRG	Mon, Mar 25, 2019	21.28	21.48	20.89	21.20
552	NYSE	DBRG	Fri, Mar 22, 2019	21.68	21.76	21.08	21.24
551	NYSE	DBRG	Thu, Mar 21, 2019	21.20	21.88	21.16	21.80
550	NYSE	DBRG	Wed, Mar 20, 2019	21.08	21.48	21.04	21.28
549	NYSE	DBRG	Tue, Mar 19, 2019	20.96	21.28	20.80	21.20
548	NYSE	DBRG	Mon, Mar 18, 2019	20.76	21.20	20.72	20.96
547	NYSE	DBRG	Fri, Mar 15, 2019	21.60	21.72	20.60	20.72
546	NYSE	DBRG	Thu, Mar 14, 2019	21.32	21.58	21.30	21.44
545	NYSE	DBRG	Wed, Mar 13, 2019	21.36	21.58	21.12	21.28
544	NYSE	DBRG	Tue, Mar 12, 2019	21.16	21.44	21.12	21.32
543	NYSE	DBRG	Mon, Mar 11, 2019	20.80	21.08	20.80	21.04
542	NYSE	DBRG	Fri, Mar 8, 2019	20.76	20.96	20.52	20.64
541	NYSE	DBRG	Thu, Mar 7, 2019	21.24	21.36	20.84	20.84
540	NYSE	DBRG	Wed, Mar 6, 2019	21.56	21.64	21.16	21.28
539	NYSE	DBRG	Tue, Mar 5, 2019	21.32	22.00	21.04	21.72
538	NYSE	DBRG	Mon, Mar 4, 2019	20.96	21.44	20.84	21.28
537	NYSE	DBRG	Fri, Mar 1, 2019	22.28	22.32	21.02	21.04
536	NYSE	DBRG	Thu, Feb 28, 2019	22.48	22.64	22.08	22.24
535	NYSE	DBRG	Wed, Feb 27, 2019	23.36	23.36	22.44	22.44
534	NYSE	DBRG	Tue, Feb 26, 2019	23.96	23.96	23.48	23.56
533	NYSE	DBRG	Mon, Feb 25, 2019	24.20	24.26	23.72	23.84
532	NYSE	DBRG	Fri, Feb 22, 2019	24.24	24.48	24.10	24.20
531	NYSE	DBRG	Thu, Feb 21, 2019	24.16	24.32	23.88	24.24
530	NYSE	DBRG	Wed, Feb 20, 2019	24.20	24.28	24.00	24.16
529	NYSE	DBRG	Tue, Feb 19, 2019	24.40	24.64	24.04	24.16
528	NYSE	DBRG	Fri, Feb 15, 2019	24.40	24.64	24.28	24.40
527	NYSE	DBRG	Thu, Feb 14, 2019	24.16	24.40	24.08	24.32
526	NYSE	DBRG	Wed, Feb 13, 2019	24.08	24.32	23.80	24.28
525	NYSE	DBRG	Tue, Feb 12, 2019	24.68	24.80	24.28	24.32
524	NYSE	DBRG	Mon, Feb 11, 2019	24.04	24.84	24.00	24.60
523	NYSE	DBRG	Fri, Feb 8, 2019	23.80	24.00	23.48	23.76
522	NYSE	DBRG	Thu, Feb 7, 2019	23.48	24.08	23.20	23.88
521	NYSE	DBRG	Wed, Feb 6, 2019	23.76	23.84	23.56	23.60
520	NYSE	DBRG	Tue, Feb 5, 2019	24.00	24.08	23.60	23.84
519	NYSE	DBRG	Mon, Feb 4, 2019	24.00	24.08	23.78	24.04
518	NYSE	DBRG	Fri, Feb 1, 2019	24.32	24.44	23.76	23.88
517	NYSE	DBRG	Thu, Jan 31, 2019	23.28	24.40	23.16	24.28
516	NYSE	DBRG	Wed, Jan 30, 2019	22.88	23.68	22.87	23.28
515	NYSE	DBRG	Tue, Jan 29, 2019	22.84	23.20	22.68	22.88
514	NYSE	DBRG	Mon, Jan 28, 2019	22.28	23.12	22.28	22.88
513	NYSE	DBRG	Fri, Jan 25, 2019	21.92	22.48	21.84	22.44
512	NYSE	DBRG	Thu, Jan 24, 2019	21.68	21.84	21.36	21.72
511	NYSE	DBRG	Wed, Jan 23, 2019	22.00	22.24	21.48	21.72
510	NYSE	DBRG	Tue, Jan 22, 2019	22.16	22.32	21.60	22.00
509	NYSE	DBRG	Fri, Jan 18, 2019	22.28	22.50	21.96	22.28
508	NYSE	DBRG	Thu, Jan 17, 2019	22.80	22.84	22.16	22.20
507	NYSE	DBRG	Wed, Jan 16, 2019	22.56	23.00	22.48	22.88
506	NYSE	DBRG	Tue, Jan 15, 2019	22.44	22.60	22.24	22.44
505	NYSE	DBRG	Mon, Jan 14, 2019	22.08	22.72	22.08	22.28
504	NYSE	DBRG	Fri, Jan 11, 2019	22.08	22.56	22.00	22.20
503	NYSE	DBRG	Thu, Jan 10, 2019	22.04	22.36	22.04	22.08
502	NYSE	DBRG	Wed, Jan 9, 2019	22.12	22.24	21.88	22.20
501	NYSE	DBRG	Tue, Jan 8, 2019	21.36	22.00	21.24	21.92
500	NYSE	DBRG	Mon, Jan 7, 2019	20.40	21.48	20.40	21.20
499	NYSE	DBRG	Fri, Jan 4, 2019	19.64	20.36	19.56	20.20
498	NYSE	DBRG	Thu, Jan 3, 2019	19.16	20.04	19.16	19.52
497	NYSE	DBRG	Wed, Jan 2, 2019	18.40	19.32	18.34	19.12
496	NYSE	DBRG	Mon, Dec 31, 2018	18.96	18.96	18.24	18.72
495	NYSE	DBRG	Fri, Dec 28, 2018	18.60	19.28	18.52	18.92
494	NYSE	DBRG	Thu, Dec 27, 2018	18.80	19.00	18.28	18.44
493	NYSE	DBRG	Wed, Dec 26, 2018	18.40	19.08	18.32	19.04
492	NYSE	DBRG	Mon, Dec 24, 2018	18.44	19.04	18.40	18.40
491	NYSE	DBRG	Fri, Dec 21, 2018	18.68	19.28	18.55	18.64
490	NYSE	DBRG	Thu, Dec 20, 2018	19.36	19.36	18.20	18.64
489	NYSE	DBRG	Wed, Dec 19, 2018	20.28	20.48	19.28	19.36
488	NYSE	DBRG	Tue, Dec 18, 2018	20.52	20.84	20.28	20.28
487	NYSE	DBRG	Mon, Dec 17, 2018	22.20	22.36	19.96	20.32
486	NYSE	DBRG	Fri, Dec 14, 2018	23.16	23.16	22.28	22.52
485	NYSE	DBRG	Thu, Dec 13, 2018	23.16	23.66	23.00	23.32
484	NYSE	DBRG	Wed, Dec 12, 2018	23.56	24.08	23.20	23.20
483	NYSE	DBRG	Tue, Dec 11, 2018	24.08	24.16	23.44	23.56
482	NYSE	DBRG	Mon, Dec 10, 2018	24.20	24.30	23.80	23.96
481	NYSE	DBRG	Fri, Dec 7, 2018	24.48	24.74	24.04	24.28
480	NYSE	DBRG	Thu, Dec 6, 2018	23.92	24.60	23.68	24.60
479	NYSE	DBRG	Tue, Dec 4, 2018	24.92	25.00	24.04	24.16
478	NYSE	DBRG	Mon, Dec 3, 2018	24.80	25.12	24.56	24.96
477	NYSE	DBRG	Fri, Nov 30, 2018	24.04	24.78	23.96	24.64
476	NYSE	DBRG	Thu, Nov 29, 2018	24.00	24.44	23.92	24.04
475	NYSE	DBRG	Wed, Nov 28, 2018	23.56	24.08	23.28	24.08
474	NYSE	DBRG	Tue, Nov 27, 2018	23.96	23.96	23.56	23.60
473	NYSE	DBRG	Mon, Nov 26, 2018	23.92	24.04	23.72	23.96
472	NYSE	DBRG	Fri, Nov 23, 2018	23.84	24.00	23.60	23.72
471	NYSE	DBRG	Wed, Nov 21, 2018	23.72	24.00	23.52	23.84
470	NYSE	DBRG	Tue, Nov 20, 2018	24.04	24.16	23.64	23.76
469	NYSE	DBRG	Mon, Nov 19, 2018	24.00	24.32	23.96	24.08
468	NYSE	DBRG	Fri, Nov 16, 2018	23.88	24.36	23.88	24.08
467	NYSE	DBRG	Thu, Nov 15, 2018	23.92	24.08	23.44	24.00
466	NYSE	DBRG	Wed, Nov 14, 2018	24.40	24.56	23.80	24.12
465	NYSE	DBRG	Tue, Nov 13, 2018	24.40	24.48	24.08	24.28
464	NYSE	DBRG	Mon, Nov 12, 2018	24.40	24.48	23.88	24.36
463	NYSE	DBRG	Fri, Nov 9, 2018	24.40	24.72	24.32	24.52
462	NYSE	DBRG	Thu, Nov 8, 2018	24.40	24.80	24.28	24.44
461	NYSE	DBRG	Wed, Nov 7, 2018	23.20	24.72	23.08	24.04
460	NYSE	DBRG	Tue, Nov 6, 2018	23.20	23.24	22.88	23.12
459	NYSE	DBRG	Mon, Nov 5, 2018	23.16	23.56	23.08	23.16
458	NYSE	DBRG	Fri, Nov 2, 2018	23.48	23.56	23.08	23.16
457	NYSE	DBRG	Thu, Nov 1, 2018	23.40	23.80	23.34	23.52
456	NYSE	DBRG	Wed, Oct 31, 2018	23.04	23.80	23.00	23.48
455	NYSE	DBRG	Tue, Oct 30, 2018	22.56	23.20	22.56	23.08
454	NYSE	DBRG	Mon, Oct 29, 2018	23.00	23.40	22.40	22.64
453	NYSE	DBRG	Fri, Oct 26, 2018	23.20	23.52	22.80	22.84
452	NYSE	DBRG	Thu, Oct 25, 2018	22.92	23.44	22.84	23.40
451	NYSE	DBRG	Wed, Oct 24, 2018	22.44	22.92	22.20	22.88
450	NYSE	DBRG	Tue, Oct 23, 2018	22.92	23.00	22.32	22.32
449	NYSE	DBRG	Mon, Oct 22, 2018	23.36	23.56	23.00	23.08
448	NYSE	DBRG	Fri, Oct 19, 2018	23.28	23.60	23.20	23.40
447	NYSE	DBRG	Thu, Oct 18, 2018	23.28	23.56	23.12	23.20
446	NYSE	DBRG	Wed, Oct 17, 2018	23.12	23.72	23.04	23.32
445	NYSE	DBRG	Tue, Oct 16, 2018	22.56	23.28	22.32	23.20
444	NYSE	DBRG	Mon, Oct 15, 2018	22.00	22.68	21.88	22.40
443	NYSE	DBRG	Fri, Oct 12, 2018	22.60	22.80	21.72	21.84
442	NYSE	DBRG	Thu, Oct 11, 2018	23.20	23.60	22.40	22.48
441	NYSE	DBRG	Wed, Oct 10, 2018	23.36	23.72	23.32	23.32
440	NYSE	DBRG	Tue, Oct 9, 2018	23.72	23.76	23.32	23.40
439	NYSE	DBRG	Mon, Oct 8, 2018	23.12	23.74	23.04	23.68
438	NYSE	DBRG	Fri, Oct 5, 2018	23.56	23.68	23.00	23.20
437	NYSE	DBRG	Thu, Oct 4, 2018	23.84	23.84	23.16	23.44
436	NYSE	DBRG	Wed, Oct 3, 2018	24.16	24.28	23.80	23.96
435	NYSE	DBRG	Tue, Oct 2, 2018	24.28	24.40	24.16	24.16
434	NYSE	DBRG	Mon, Oct 1, 2018	24.36	24.76	24.24	24.32
433	NYSE	DBRG	Fri, Sep 28, 2018	24.04	24.40	23.92	24.36
432	NYSE	DBRG	Thu, Sep 27, 2018	23.84	24.32	23.72	24.00
431	NYSE	DBRG	Wed, Sep 26, 2018	24.60	24.64	24.00	23.56
430	NYSE	DBRG	Tue, Sep 25, 2018	24.68	24.80	24.48	24.56
429	NYSE	DBRG	Mon, Sep 24, 2018	24.72	24.80	24.40	24.60
428	NYSE	DBRG	Fri, Sep 21, 2018	24.80	24.92	24.68	24.80
427	NYSE	DBRG	Thu, Sep 20, 2018	24.60	25.08	24.56	24.84
426	NYSE	DBRG	Wed, Sep 19, 2018	24.92	25.08	24.52	24.60
425	NYSE	DBRG	Tue, Sep 18, 2018	24.96	25.08	24.72	24.92
424	NYSE	DBRG	Mon, Sep 17, 2018	24.92	25.12	24.80	25.00
423	NYSE	DBRG	Fri, Sep 14, 2018	24.88	24.96	24.68	24.92
422	NYSE	DBRG	Thu, Sep 13, 2018	24.80	25.00	24.76	24.84
421	NYSE	DBRG	Wed, Sep 12, 2018	24.76	24.76	24.60	24.72
420	NYSE	DBRG	Tue, Sep 11, 2018	24.76	24.88	24.60	24.68
419	NYSE	DBRG	Mon, Sep 10, 2018	24.40	24.80	24.32	24.76
418	NYSE	DBRG	Fri, Sep 7, 2018	24.88	24.88	24.46	24.48
417	NYSE	DBRG	Thu, Sep 6, 2018	24.60	25.00	24.56	24.84
416	NYSE	DBRG	Wed, Sep 5, 2018	24.48	24.60	24.44	24.52
415	NYSE	DBRG	Tue, Sep 4, 2018	24.56	24.64	24.28	24.48
414	NYSE	DBRG	Fri, Aug 31, 2018	24.16	24.60	24.16	24.52
413	NYSE	DBRG	Thu, Aug 30, 2018	24.60	24.60	24.20	24.20
412	NYSE	DBRG	Wed, Aug 29, 2018	24.44	24.68	24.40	24.56
411	NYSE	DBRG	Tue, Aug 28, 2018	24.24	24.54	24.20	24.48
410	NYSE	DBRG	Mon, Aug 27, 2018	24.36	24.60	24.20	24.32
409	NYSE	DBRG	Fri, Aug 24, 2018	24.16	24.50	24.16	24.32
408	NYSE	DBRG	Thu, Aug 23, 2018	24.64	24.70	24.32	24.32
407	NYSE	DBRG	Wed, Aug 22, 2018	24.32	24.56	24.08	24.52
406	NYSE	DBRG	Tue, Aug 21, 2018	24.28	24.44	24.04	24.40
405	NYSE	DBRG	Mon, Aug 20, 2018	24.52	24.62	24.12	24.28
404	NYSE	DBRG	Fri, Aug 17, 2018	24.48	24.60	24.36	24.52
403	NYSE	DBRG	Thu, Aug 16, 2018	24.36	24.64	24.24	24.56
402	NYSE	DBRG	Wed, Aug 15, 2018	24.40	24.72	24.28	24.44
401	NYSE	DBRG	Tue, Aug 14, 2018	24.44	24.64	24.28	24.40
400	NYSE	DBRG	Mon, Aug 13, 2018	24.32	24.60	24.04	24.48
399	NYSE	DBRG	Fri, Aug 10, 2018	24.32	24.52	24.20	24.24
398	NYSE	DBRG	Thu, Aug 9, 2018	24.40	24.64	24.18	24.48
397	NYSE	DBRG	Wed, Aug 8, 2018	24.24	24.92	23.68	24.40
396	NYSE	DBRG	Tue, Aug 7, 2018	24.44	24.72	24.36	24.48
395	NYSE	DBRG	Mon, Aug 6, 2018	24.60	24.64	24.36	24.60
394	NYSE	DBRG	Fri, Aug 3, 2018	24.60	24.72	24.26	24.44
393	NYSE	DBRG	Thu, Aug 2, 2018	24.76	24.84	24.36	24.60
392	NYSE	DBRG	Wed, Aug 1, 2018	24.60	24.80	24.20	24.80
391	NYSE	DBRG	Tue, Jul 31, 2018	24.20	24.76	23.96	24.64
390	NYSE	DBRG	Mon, Jul 30, 2018	23.76	24.28	23.76	24.16
389	NYSE	DBRG	Fri, Jul 27, 2018	23.96	23.96	23.44	23.80
388	NYSE	DBRG	Thu, Jul 26, 2018	23.72	24.08	23.64	23.84
387	NYSE	DBRG	Wed, Jul 25, 2018	23.92	24.00	23.56	23.68
386	NYSE	DBRG	Tue, Jul 24, 2018	23.96	24.26	23.76	23.80
385	NYSE	DBRG	Mon, Jul 23, 2018	23.52	23.96	23.00	23.96
384	NYSE	DBRG	Fri, Jul 20, 2018	23.92	24.32	23.40	23.40
383	NYSE	DBRG	Thu, Jul 19, 2018	23.72	24.40	23.64	24.08
382	NYSE	DBRG	Wed, Jul 18, 2018	23.92	24.20	23.56	23.80
381	NYSE	DBRG	Tue, Jul 17, 2018	24.36	24.52	23.64	23.84
380	NYSE	DBRG	Mon, Jul 16, 2018	24.76	24.84	24.12	24.32
379	NYSE	DBRG	Fri, Jul 13, 2018	25.24	25.24	24.72	24.76
378	NYSE	DBRG	Thu, Jul 12, 2018	25.20	25.24	24.88	25.08
377	NYSE	DBRG	Wed, Jul 11, 2018	25.40	25.60	25.08	25.20
376	NYSE	DBRG	Tue, Jul 10, 2018	25.84	25.96	25.36	25.56
375	NYSE	DBRG	Mon, Jul 9, 2018	26.00	26.16	25.60	25.84
374	NYSE	DBRG	Fri, Jul 6, 2018	25.88	26.40	25.56	26.00
373	NYSE	DBRG	Thu, Jul 5, 2018	25.24	25.72	25.04	25.68
372	NYSE	DBRG	Tue, Jul 3, 2018	24.76	25.52	24.58	25.36
371	NYSE	DBRG	Mon, Jul 2, 2018	24.96	25.24	24.24	24.68
370	NYSE	DBRG	Fri, Jun 29, 2018	24.72	25.40	24.48	24.96
369	NYSE	DBRG	Thu, Jun 28, 2018	24.80	24.98	24.08	24.80
368	NYSE	DBRG	Wed, Jun 27, 2018	25.92	26.00	24.80	24.56
367	NYSE	DBRG	Tue, Jun 26, 2018	26.12	28.72	25.74	25.88
366	NYSE	DBRG	Mon, Jun 25, 2018	25.96	26.16	25.24	26.00
365	NYSE	DBRG	Fri, Jun 22, 2018	25.80	26.04	25.40	25.64
364	NYSE	DBRG	Thu, Jun 21, 2018	24.88	25.76	24.80	25.68
363	NYSE	DBRG	Wed, Jun 20, 2018	24.92	25.30	24.80	24.92
362	NYSE	DBRG	Tue, Jun 19, 2018	24.96	25.32	24.76	25.00
361	NYSE	DBRG	Mon, Jun 18, 2018	24.44	25.00	24.40	24.92
360	NYSE	DBRG	Fri, Jun 15, 2018	24.36	24.76	24.20	24.68
359	NYSE	DBRG	Thu, Jun 14, 2018	24.24	24.44	24.04	24.36
358	NYSE	DBRG	Wed, Jun 13, 2018	24.52	24.56	23.84	24.24
357	NYSE	DBRG	Tue, Jun 12, 2018	23.88	24.68	23.88	24.40
356	NYSE	DBRG	Mon, Jun 11, 2018	23.16	23.88	23.12	23.88
355	NYSE	DBRG	Fri, Jun 8, 2018	23.20	23.52	23.14	23.28
354	NYSE	DBRG	Thu, Jun 7, 2018	23.44	23.58	23.12	23.32
353	NYSE	DBRG	Wed, Jun 6, 2018	23.68	23.80	23.36	23.44
352	NYSE	DBRG	Tue, Jun 5, 2018	24.60	24.64	23.74	23.80
351	NYSE	DBRG	Mon, Jun 4, 2018	24.20	24.92	23.64	24.48
350	NYSE	DBRG	Fri, Jun 1, 2018	23.80	24.34	23.16	24.16
349	NYSE	DBRG	Thu, May 31, 2018	23.76	23.88	23.28	23.56
348	NYSE	DBRG	Wed, May 30, 2018	23.84	24.04	23.44	23.80
347	NYSE	DBRG	Tue, May 29, 2018	23.44	23.92	23.40	23.88
346	NYSE	DBRG	Fri, May 25, 2018	23.56	24.04	23.50	23.52
345	NYSE	DBRG	Thu, May 24, 2018	23.36	23.72	23.32	23.56
344	NYSE	DBRG	Wed, May 23, 2018	23.12	23.68	23.06	23.24
343	NYSE	DBRG	Tue, May 22, 2018	23.40	23.48	23.04	23.12
342	NYSE	DBRG	Mon, May 21, 2018	23.28	23.84	23.00	23.48
341	NYSE	DBRG	Fri, May 18, 2018	23.60	23.88	23.08	23.20
340	NYSE	DBRG	Thu, May 17, 2018	23.92	24.16	23.32	23.64
339	NYSE	DBRG	Wed, May 16, 2018	24.04	24.16	23.84	24.00
338	NYSE	DBRG	Tue, May 15, 2018	24.24	24.52	23.88	24.00
337	NYSE	DBRG	Mon, May 14, 2018	24.68	24.72	23.88	24.20
336	NYSE	DBRG	Fri, May 11, 2018	24.28	25.20	24.12	24.72
335	NYSE	DBRG	Thu, May 10, 2018	26.72	26.88	23.12	24.12
334	NYSE	DBRG	Wed, May 9, 2018	24.92	25.40	24.78	25.40
333	NYSE	DBRG	Tue, May 8, 2018	25.16	25.48	24.84	24.96
332	NYSE	DBRG	Mon, May 7, 2018	25.00	25.24	24.72	25.16
331	NYSE	DBRG	Fri, May 4, 2018	24.56	25.08	24.40	25.04
330	NYSE	DBRG	Thu, May 3, 2018	24.84	25.16	24.48	24.56
329	NYSE	DBRG	Wed, May 2, 2018	24.60	25.30	24.44	24.96
328	NYSE	DBRG	Tue, May 1, 2018	24.52	24.84	24.08	24.60
327	NYSE	DBRG	Mon, Apr 30, 2018	24.72	24.94	24.32	24.44
326	NYSE	DBRG	Fri, Apr 27, 2018	24.52	25.16	24.40	24.64
325	NYSE	DBRG	Thu, Apr 26, 2018	24.08	24.84	23.96	24.52
324	NYSE	DBRG	Wed, Apr 25, 2018	23.80	24.36	23.70	24.08
323	NYSE	DBRG	Tue, Apr 24, 2018	22.92	24.24	22.92	23.76
322	NYSE	DBRG	Mon, Apr 23, 2018	22.68	23.06	22.62	22.92
321	NYSE	DBRG	Fri, Apr 20, 2018	22.68	22.92	22.60	22.72
320	NYSE	DBRG	Thu, Apr 19, 2018	22.60	23.00	22.52	22.76
319	NYSE	DBRG	Wed, Apr 18, 2018	23.00	23.26	22.60	22.60
318	NYSE	DBRG	Tue, Apr 17, 2018	22.80	23.40	22.66	22.96
317	NYSE	DBRG	Mon, Apr 16, 2018	22.52	22.88	22.40	22.72
316	NYSE	DBRG	Fri, Apr 13, 2018	22.40	22.72	22.04	22.40
315	NYSE	DBRG	Thu, Apr 12, 2018	22.96	23.22	22.30	22.32
314	NYSE	DBRG	Wed, Apr 11, 2018	22.16	23.08	22.16	22.88
313	NYSE	DBRG	Tue, Apr 10, 2018	22.08	22.50	21.96	22.32
312	NYSE	DBRG	Mon, Apr 9, 2018	22.40	22.56	21.88	21.92
311	NYSE	DBRG	Fri, Apr 6, 2018	22.24	22.56	22.16	22.36
310	NYSE	DBRG	Thu, Apr 5, 2018	22.44	22.68	22.24	22.32
309	NYSE	DBRG	Wed, Apr 4, 2018	22.12	22.56	22.08	22.40
308	NYSE	DBRG	Tue, Apr 3, 2018	22.40	22.76	22.16	22.36
307	NYSE	DBRG	Mon, Apr 2, 2018	22.44	22.66	22.04	22.20
306	NYSE	DBRG	Thu, Mar 29, 2018	22.68	22.84	22.32	22.48
305	NYSE	DBRG	Wed, Mar 28, 2018	22.12	23.06	22.04	22.64
304	NYSE	DBRG	Tue, Mar 27, 2018	22.60	23.14	22.40	22.04
303	NYSE	DBRG	Mon, Mar 26, 2018	22.12	22.70	22.12	22.48
302	NYSE	DBRG	Fri, Mar 23, 2018	22.64	23.12	22.00	22.00
301	NYSE	DBRG	Thu, Mar 22, 2018	22.80	23.44	22.48	22.60
300	NYSE	DBRG	Wed, Mar 21, 2018	23.24	23.56	22.88	23.00
299	NYSE	DBRG	Tue, Mar 20, 2018	23.64	23.72	23.10	23.32
298	NYSE	DBRG	Mon, Mar 19, 2018	23.60	23.70	23.08	23.60
297	NYSE	DBRG	Fri, Mar 16, 2018	24.24	24.28	23.36	23.76
296	NYSE	DBRG	Thu, Mar 15, 2018	24.00	24.48	23.88	24.32
295	NYSE	DBRG	Wed, Mar 14, 2018	23.80	24.12	23.64	24.04
294	NYSE	DBRG	Tue, Mar 13, 2018	24.04	24.16	23.60	23.80
293	NYSE	DBRG	Mon, Mar 12, 2018	23.92	24.16	23.84	23.96
292	NYSE	DBRG	Fri, Mar 9, 2018	23.88	24.03	23.56	23.92
291	NYSE	DBRG	Thu, Mar 8, 2018	24.12	24.20	23.64	23.88
290	NYSE	DBRG	Wed, Mar 7, 2018	23.32	24.24	23.32	23.60
289	NYSE	DBRG	Tue, Mar 6, 2018	23.76	24.08	23.04	23.44
288	NYSE	DBRG	Mon, Mar 5, 2018	22.64	24.12	22.64	23.68
287	NYSE	DBRG	Fri, Mar 2, 2018	23.60	24.32	22.60	22.76
286	NYSE	DBRG	Thu, Mar 1, 2018	22.36	24.60	21.12	24.00
285	NYSE	DBRG	Wed, Feb 28, 2018	31.80	31.96	30.88	31.12
284	NYSE	DBRG	Tue, Feb 27, 2018	32.00	32.28	31.36	31.52
283	NYSE	DBRG	Mon, Feb 26, 2018	32.48	32.56	31.92	31.96
282	NYSE	DBRG	Fri, Feb 23, 2018	31.80	32.44	31.80	32.24
281	NYSE	DBRG	Thu, Feb 22, 2018	32.40	32.56	31.44	31.48
280	NYSE	DBRG	Wed, Feb 21, 2018	32.92	33.22	32.12	32.16
279	NYSE	DBRG	Tue, Feb 20, 2018	33.60	33.92	32.96	33.00
278	NYSE	DBRG	Fri, Feb 16, 2018	33.44	34.28	33.44	33.60
277	NYSE	DBRG	Thu, Feb 15, 2018	33.48	33.88	33.40	33.60
276	NYSE	DBRG	Wed, Feb 14, 2018	33.80	34.04	33.04	33.20
275	NYSE	DBRG	Tue, Feb 13, 2018	33.92	34.20	32.94	34.08
274	NYSE	DBRG	Mon, Feb 12, 2018	33.68	34.32	32.48	34.00
273	NYSE	DBRG	Fri, Feb 9, 2018	33.32	33.74	32.16	33.64
272	NYSE	DBRG	Thu, Feb 8, 2018	34.80	35.04	33.00	33.04
271	NYSE	DBRG	Wed, Feb 7, 2018	34.52	35.18	34.12	34.80
270	NYSE	DBRG	Tue, Feb 6, 2018	34.32	34.84	33.86	34.48
269	NYSE	DBRG	Mon, Feb 5, 2018	34.80	35.44	34.32	34.44
268	NYSE	DBRG	Fri, Feb 2, 2018	35.60	35.76	34.36	34.96
267	NYSE	DBRG	Thu, Feb 1, 2018	35.96	36.00	35.32	35.72
266	NYSE	DBRG	Wed, Jan 31, 2018	36.88	37.50	35.16	35.92
265	NYSE	DBRG	Tue, Jan 30, 2018	36.16	36.76	34.00	36.56
264	NYSE	DBRG	Mon, Jan 29, 2018	37.40	37.44	36.16	36.28
263	NYSE	DBRG	Fri, Jan 26, 2018	39.60	39.61	37.28	37.40
262	NYSE	DBRG	Thu, Jan 25, 2018	39.48	39.84	39.08	39.60
261	NYSE	DBRG	Wed, Jan 24, 2018	40.24	40.44	39.46	39.60
260	NYSE	DBRG	Tue, Jan 23, 2018	40.76	40.98	40.36	40.44
259	NYSE	DBRG	Mon, Jan 22, 2018	40.64	40.84	40.44	40.72
258	NYSE	DBRG	Fri, Jan 19, 2018	41.12	41.20	40.40	40.56
257	NYSE	DBRG	Thu, Jan 18, 2018	41.04	41.44	40.88	40.92
256	NYSE	DBRG	Wed, Jan 17, 2018	41.60	41.72	40.88	41.24
255	NYSE	DBRG	Tue, Jan 16, 2018	41.68	42.44	41.24	41.24
254	NYSE	DBRG	Fri, Jan 12, 2018	42.68	42.84	41.40	41.44
253	NYSE	DBRG	Thu, Jan 11, 2018	43.84	44.04	42.60	42.76
252	NYSE	DBRG	Wed, Jan 10, 2018	43.96	44.04	43.60	43.80
251	NYSE	DBRG	Tue, Jan 9, 2018	43.84	44.44	43.60	43.96
250	NYSE	DBRG	Mon, Jan 8, 2018	43.96	44.00	43.44	43.80
249	NYSE	DBRG	Fri, Jan 5, 2018	44.32	44.40	43.82	43.96
248	NYSE	DBRG	Thu, Jan 4, 2018	44.16	44.64	43.80	43.92
247	NYSE	DBRG	Wed, Jan 3, 2018	45.12	45.20	44.08	44.28
246	NYSE	DBRG	Tue, Jan 2, 2018	45.96	46.36	45.36	45.48
245	NYSE	DBRG	Fri, Dec 29, 2017	46.12	46.16	45.44	45.64
244	NYSE	DBRG	Thu, Dec 28, 2017	45.60	46.24	45.36	46.16
243	NYSE	DBRG	Wed, Dec 27, 2017	46.76	46.99	46.44	45.48
242	NYSE	DBRG	Tue, Dec 26, 2017	47.12	47.44	46.60	46.72
241	NYSE	DBRG	Fri, Dec 22, 2017	47.16	47.44	46.90	47.00
240	NYSE	DBRG	Thu, Dec 21, 2017	46.64	47.46	46.48	47.20
239	NYSE	DBRG	Wed, Dec 20, 2017	47.72	47.72	46.52	46.52
238	NYSE	DBRG	Tue, Dec 19, 2017	48.52	48.52	47.12	47.32
237	NYSE	DBRG	Mon, Dec 18, 2017	47.96	48.76	47.88	48.28
236	NYSE	DBRG	Fri, Dec 15, 2017	48.32	48.58	47.88	47.96
235	NYSE	DBRG	Thu, Dec 14, 2017	48.84	49.08	48.16	48.32
234	NYSE	DBRG	Wed, Dec 13, 2017	49.00	49.22	48.58	49.04
233	NYSE	DBRG	Tue, Dec 12, 2017	48.92	49.20	48.64	49.12
232	NYSE	DBRG	Mon, Dec 11, 2017	48.80	49.12	48.48	48.84
231	NYSE	DBRG	Fri, Dec 8, 2017	48.64	48.84	48.08	48.72
230	NYSE	DBRG	Thu, Dec 7, 2017	48.32	48.96	48.32	48.36
229	NYSE	DBRG	Wed, Dec 6, 2017	48.40	49.08	48.24	48.60
228	NYSE	DBRG	Tue, Dec 5, 2017	48.32	48.86	48.32	48.58
227	NYSE	DBRG	Mon, Dec 4, 2017	48.52	49.20	48.28	48.28
226	NYSE	DBRG	Fri, Dec 1, 2017	48.64	49.00	48.30	48.52
225	NYSE	DBRG	Thu, Nov 30, 2017	49.16	49.36	48.28	48.76
224	NYSE	DBRG	Wed, Nov 29, 2017	48.60	49.36	48.52	49.20
223	NYSE	DBRG	Tue, Nov 28, 2017	48.88	49.20	48.20	48.48
222	NYSE	DBRG	Mon, Nov 27, 2017	49.80	49.96	48.84	48.88
221	NYSE	DBRG	Fri, Nov 24, 2017	49.44	50.16	49.36	49.80
220	NYSE	DBRG	Wed, Nov 22, 2017	48.84	49.74	48.84	49.44
219	NYSE	DBRG	Tue, Nov 21, 2017	48.64	49.20	48.38	48.92
218	NYSE	DBRG	Mon, Nov 20, 2017	48.76	49.22	48.52	48.64
217	NYSE	DBRG	Fri, Nov 17, 2017	49.60	49.96	48.74	48.84
216	NYSE	DBRG	Thu, Nov 16, 2017	49.60	49.66	49.20	49.52
215	NYSE	DBRG	Wed, Nov 15, 2017	49.60	50.40	49.40	49.52
214	NYSE	DBRG	Tue, Nov 14, 2017	50.52	50.52	49.42	49.84
213	NYSE	DBRG	Mon, Nov 13, 2017	50.40	50.98	50.32	50.40
212	NYSE	DBRG	Fri, Nov 10, 2017	50.16	50.82	50.04	50.28
211	NYSE	DBRG	Thu, Nov 9, 2017	49.20	51.00	49.12	50.84
210	NYSE	DBRG	Wed, Nov 8, 2017	49.36	49.92	49.24	49.40
209	NYSE	DBRG	Tue, Nov 7, 2017	49.60	50.20	49.34	49.44
208	NYSE	DBRG	Mon, Nov 6, 2017	49.60	49.96	49.28	49.68
207	NYSE	DBRG	Fri, Nov 3, 2017	49.40	49.76	49.36	49.52
206	NYSE	DBRG	Thu, Nov 2, 2017	49.48	49.87	49.18	49.48
205	NYSE	DBRG	Wed, Nov 1, 2017	49.04	50.08	49.04	49.36
204	NYSE	DBRG	Tue, Oct 31, 2017	49.96	50.08	48.50	49.12
203	NYSE	DBRG	Mon, Oct 30, 2017	50.00	50.20	49.80	49.88
202	NYSE	DBRG	Fri, Oct 27, 2017	49.84	49.98	49.40	49.92
201	NYSE	DBRG	Thu, Oct 26, 2017	50.36	50.44	49.64	49.76
200	NYSE	DBRG	Wed, Oct 25, 2017	50.28	50.40	49.76	50.16
199	NYSE	DBRG	Tue, Oct 24, 2017	50.08	50.52	50.08	50.32
198	NYSE	DBRG	Mon, Oct 23, 2017	49.76	50.24	49.76	50.04
197	NYSE	DBRG	Fri, Oct 20, 2017	50.00	50.38	49.84	50.00
196	NYSE	DBRG	Thu, Oct 19, 2017	50.00	50.52	49.92	50.00
195	NYSE	DBRG	Wed, Oct 18, 2017	49.96	50.64	49.96	50.12
194	NYSE	DBRG	Tue, Oct 17, 2017	50.16	50.84	50.16	50.24
193	NYSE	DBRG	Mon, Oct 16, 2017	50.36	50.64	50.04	50.16
192	NYSE	DBRG	Fri, Oct 13, 2017	49.88	50.48	49.80	50.04
191	NYSE	DBRG	Thu, Oct 12, 2017	49.64	50.06	49.60	49.68
190	NYSE	DBRG	Wed, Oct 11, 2017	49.68	49.92	49.52	49.68
189	NYSE	DBRG	Tue, Oct 10, 2017	50.00	50.44	49.56	49.60
188	NYSE	DBRG	Mon, Oct 9, 2017	50.24	50.52	49.86	49.92
187	NYSE	DBRG	Fri, Oct 6, 2017	50.68	50.76	50.16	50.20
186	NYSE	DBRG	Thu, Oct 5, 2017	50.60	51.08	50.60	50.84
185	NYSE	DBRG	Wed, Oct 4, 2017	50.60	50.86	50.48	50.60
184	NYSE	DBRG	Tue, Oct 3, 2017	50.36	51.07	50.36	50.52
183	NYSE	DBRG	Mon, Oct 2, 2017	50.36	50.70	50.28	50.28
182	NYSE	DBRG	Fri, Sep 29, 2017	50.20	50.92	50.00	50.24
181	NYSE	DBRG	Thu, Sep 28, 2017	49.88	50.24	49.48	50.20
180	NYSE	DBRG	Wed, Sep 27, 2017	51.72	51.88	50.80	49.80
179	NYSE	DBRG	Tue, Sep 26, 2017	51.60	52.10	51.48	51.48
178	NYSE	DBRG	Mon, Sep 25, 2017	51.56	51.84	51.56	51.64
177	NYSE	DBRG	Fri, Sep 22, 2017	51.60	51.86	51.48	51.56
176	NYSE	DBRG	Thu, Sep 21, 2017	51.88	52.04	51.60	51.60
175	NYSE	DBRG	Wed, Sep 20, 2017	51.60	51.96	51.48	51.76
174	NYSE	DBRG	Tue, Sep 19, 2017	51.72	52.08	51.64	51.64
173	NYSE	DBRG	Mon, Sep 18, 2017	51.72	51.96	51.40	51.76
172	NYSE	DBRG	Fri, Sep 15, 2017	51.64	51.92	51.08	51.64
171	NYSE	DBRG	Thu, Sep 14, 2017	51.64	52.02	51.44	51.80
170	NYSE	DBRG	Wed, Sep 13, 2017	52.56	52.64	51.68	51.68
169	NYSE	DBRG	Tue, Sep 12, 2017	52.96	53.04	52.68	52.76
168	NYSE	DBRG	Mon, Sep 11, 2017	52.76	53.10	52.76	52.84
167	NYSE	DBRG	Fri, Sep 8, 2017	52.20	52.80	52.20	52.52
166	NYSE	DBRG	Thu, Sep 7, 2017	52.40	52.40	52.16	52.36
165	NYSE	DBRG	Wed, Sep 6, 2017	52.52	52.68	52.16	52.20
164	NYSE	DBRG	Tue, Sep 5, 2017	52.80	53.04	52.32	52.44
163	NYSE	DBRG	Fri, Sep 1, 2017	52.40	53.20	52.24	52.76
162	NYSE	DBRG	Thu, Aug 31, 2017	52.20	53.00	52.12	52.44
161	NYSE	DBRG	Wed, Aug 30, 2017	51.08	52.44	51.08	52.00
160	NYSE	DBRG	Tue, Aug 29, 2017	51.28	51.52	50.92	51.08
159	NYSE	DBRG	Mon, Aug 28, 2017	52.04	52.04	51.42	51.80
158	NYSE	DBRG	Fri, Aug 25, 2017	51.92	52.00	51.68	51.88
157	NYSE	DBRG	Thu, Aug 24, 2017	52.28	52.40	51.76	51.80
156	NYSE	DBRG	Wed, Aug 23, 2017	51.76	52.24	51.68	52.16
155	NYSE	DBRG	Tue, Aug 22, 2017	52.64	52.64	51.84	51.92
154	NYSE	DBRG	Mon, Aug 21, 2017	52.32	52.52	52.04	52.52
153	NYSE	DBRG	Fri, Aug 18, 2017	53.12	53.22	52.16	52.24
152	NYSE	DBRG	Thu, Aug 17, 2017	52.92	53.32	52.88	53.20
151	NYSE	DBRG	Wed, Aug 16, 2017	52.92	53.40	52.80	53.12
150	NYSE	DBRG	Tue, Aug 15, 2017	53.20	53.28	52.60	52.88
149	NYSE	DBRG	Mon, Aug 14, 2017	54.92	54.92	53.22	53.40
148	NYSE	DBRG	Fri, Aug 11, 2017	53.44	54.76	53.44	54.60
147	NYSE	DBRG	Thu, Aug 10, 2017	54.96	55.00	53.24	54.08
146	NYSE	DBRG	Wed, Aug 9, 2017	57.56	57.60	54.64	55.44
145	NYSE	DBRG	Tue, Aug 8, 2017	57.64	58.44	57.64	57.84
144	NYSE	DBRG	Mon, Aug 7, 2017	58.00	58.56	57.80	57.92
143	NYSE	DBRG	Fri, Aug 4, 2017	58.48	58.48	57.88	58.24
142	NYSE	DBRG	Thu, Aug 3, 2017	58.48	58.84	58.12	58.44
141	NYSE	DBRG	Wed, Aug 2, 2017	58.52	58.88	58.00	58.48
140	NYSE	DBRG	Tue, Aug 1, 2017	58.76	58.84	58.40	58.52
139	NYSE	DBRG	Mon, Jul 31, 2017	58.80	58.84	58.16	58.56
138	NYSE	DBRG	Fri, Jul 28, 2017	58.08	58.68	58.08	58.64
137	NYSE	DBRG	Thu, Jul 27, 2017	58.64	58.84	57.96	58.36
136	NYSE	DBRG	Wed, Jul 26, 2017	58.68	58.96	58.48	58.64
135	NYSE	DBRG	Tue, Jul 25, 2017	58.44	58.88	58.36	58.80
134	NYSE	DBRG	Mon, Jul 24, 2017	57.48	58.28	57.42	58.28
133	NYSE	DBRG	Fri, Jul 21, 2017	58.08	58.40	57.32	57.36
132	NYSE	DBRG	Thu, Jul 20, 2017	58.80	58.92	58.00	58.04
131	NYSE	DBRG	Wed, Jul 19, 2017	58.80	58.92	58.60	58.80
130	NYSE	DBRG	Tue, Jul 18, 2017	58.36	58.88	58.32	58.80
129	NYSE	DBRG	Mon, Jul 17, 2017	58.64	58.88	58.36	58.76
128	NYSE	DBRG	Fri, Jul 14, 2017	58.40	58.72	58.28	58.48
127	NYSE	DBRG	Thu, Jul 13, 2017	58.44	58.60	58.24	58.40
126	NYSE	DBRG	Wed, Jul 12, 2017	58.32	58.48	58.00	58.44
125	NYSE	DBRG	Tue, Jul 11, 2017	57.64	58.12	57.32	58.00
124	NYSE	DBRG	Mon, Jul 10, 2017	57.48	57.76	57.36	57.44
123	NYSE	DBRG	Fri, Jul 7, 2017	56.56	57.56	56.40	57.56
122	NYSE	DBRG	Thu, Jul 6, 2017	56.88	57.08	56.20	56.20
121	NYSE	DBRG	Wed, Jul 5, 2017	56.80	57.32	56.80	57.08
120	NYSE	DBRG	Mon, Jul 3, 2017	56.36	56.90	56.36	56.80
119	NYSE	DBRG	Fri, Jun 30, 2017	56.24	56.48	55.96	56.36
118	NYSE	DBRG	Thu, Jun 29, 2017	56.00	56.40	55.28	55.88
117	NYSE	DBRG	Wed, Jun 28, 2017	55.96	56.28	55.60	55.92
116	NYSE	DBRG	Tue, Jun 27, 2017	57.76	57.96	56.96	55.92
115	NYSE	DBRG	Mon, Jun 26, 2017	58.20	58.44	57.56	57.64
114	NYSE	DBRG	Fri, Jun 23, 2017	58.08	58.12	57.64	58.00
113	NYSE	DBRG	Thu, Jun 22, 2017	57.36	58.00	57.32	57.96
112	NYSE	DBRG	Wed, Jun 21, 2017	57.52	57.80	56.89	57.32
111	NYSE	DBRG	Tue, Jun 20, 2017	57.72	58.06	57.16	57.48
110	NYSE	DBRG	Mon, Jun 19, 2017	57.56	58.00	57.52	58.00
109	NYSE	DBRG	Fri, Jun 16, 2017	56.96	57.52	56.80	57.52
108	NYSE	DBRG	Thu, Jun 15, 2017	56.40	56.76	56.24	56.76
107	NYSE	DBRG	Wed, Jun 14, 2017	56.72	57.06	56.28	56.68
106	NYSE	DBRG	Tue, Jun 13, 2017	56.84	57.16	56.72	57.00
105	NYSE	DBRG	Mon, Jun 12, 2017	56.60	57.00	56.52	56.80
104	NYSE	DBRG	Fri, Jun 9, 2017	56.40	57.11	56.24	56.76
103	NYSE	DBRG	Thu, Jun 8, 2017	56.12	56.56	55.94	56.44
102	NYSE	DBRG	Wed, Jun 7, 2017	56.00	56.36	55.86	56.12
101	NYSE	DBRG	Tue, Jun 6, 2017	56.96	57.00	55.84	55.92
100	NYSE	DBRG	Mon, Jun 5, 2017	57.60	57.68	56.60	56.64
99	NYSE	DBRG	Fri, Jun 2, 2017	57.28	57.94	57.00	57.56
98	NYSE	DBRG	Thu, Jun 1, 2017	56.48	57.32	56.32	57.12
97	NYSE	DBRG	Wed, May 31, 2017	56.00	56.56	55.72	56.52
96	NYSE	DBRG	Tue, May 30, 2017	56.28	56.40	55.74	56.00
95	NYSE	DBRG	Fri, May 26, 2017	56.52	56.64	56.08	56.32
94	NYSE	DBRG	Thu, May 25, 2017	56.44	56.94	56.04	56.52
93	NYSE	DBRG	Wed, May 24, 2017	55.52	56.36	55.28	56.28
92	NYSE	DBRG	Tue, May 23, 2017	55.00	55.44	54.80	55.44
91	NYSE	DBRG	Mon, May 22, 2017	53.96	55.00	53.88	54.88
90	NYSE	DBRG	Fri, May 19, 2017	53.92	54.24	53.62	53.84
89	NYSE	DBRG	Thu, May 18, 2017	53.88	54.44	53.56	53.80
88	NYSE	DBRG	Wed, May 17, 2017	53.64	54.00	52.80	53.92
87	NYSE	DBRG	Tue, May 16, 2017	53.24	53.82	53.24	53.76
86	NYSE	DBRG	Mon, May 15, 2017	52.76	53.84	52.76	53.36
85	NYSE	DBRG	Fri, May 12, 2017	52.40	52.84	52.12	52.56
84	NYSE	DBRG	Thu, May 11, 2017	51.40	52.64	51.40	52.32
83	NYSE	DBRG	Wed, May 10, 2017	51.28	53.12	50.36	51.60
82	NYSE	DBRG	Tue, May 9, 2017	52.16	52.80	52.16	52.56
81	NYSE	DBRG	Mon, May 8, 2017	52.48	52.56	51.52	52.28
80	NYSE	DBRG	Fri, May 5, 2017	51.32	52.64	51.28	52.60
79	NYSE	DBRG	Thu, May 4, 2017	51.92	51.92	50.32	51.48
78	NYSE	DBRG	Wed, May 3, 2017	52.52	52.52	51.56	51.68
77	NYSE	DBRG	Tue, May 2, 2017	52.56	52.88	51.86	52.40
76	NYSE	DBRG	Mon, May 1, 2017	52.36	52.96	52.28	52.84
75	NYSE	DBRG	Fri, Apr 28, 2017	52.52	52.64	52.04	52.28
74	NYSE	DBRG	Thu, Apr 27, 2017	52.04	52.68	52.00	52.56
73	NYSE	DBRG	Wed, Apr 26, 2017	52.28	52.44	52.00	52.08
72	NYSE	DBRG	Tue, Apr 25, 2017	52.32	52.68	52.28	52.32
71	NYSE	DBRG	Mon, Apr 24, 2017	52.64	52.64	52.10	52.28
70	NYSE	DBRG	Fri, Apr 21, 2017	52.40	52.60	52.16	52.20
69	NYSE	DBRG	Thu, Apr 20, 2017	52.16	52.80	52.04	52.56
68	NYSE	DBRG	Wed, Apr 19, 2017	52.40	53.12	52.04	52.24
67	NYSE	DBRG	Tue, Apr 18, 2017	52.20	52.60	52.12	52.52
66	NYSE	DBRG	Mon, Apr 17, 2017	51.80	52.52	51.62	52.32
65	NYSE	DBRG	Thu, Apr 13, 2017	51.08	51.68	51.00	51.52
64	NYSE	DBRG	Wed, Apr 12, 2017	51.40	51.88	51.08	51.08
63	NYSE	DBRG	Tue, Apr 11, 2017	51.16	51.64	50.94	51.36
62	NYSE	DBRG	Mon, Apr 10, 2017	51.08	51.64	50.84	51.24
61	NYSE	DBRG	Fri, Apr 7, 2017	50.80	51.12	50.08	50.88
60	NYSE	DBRG	Thu, Apr 6, 2017	51.00	51.20	50.10	50.60
59	NYSE	DBRG	Wed, Apr 5, 2017	52.44	53.32	52.08	52.12
58	NYSE	DBRG	Tue, Apr 4, 2017	51.92	52.44	51.48	52.40
57	NYSE	DBRG	Mon, Apr 3, 2017	51.80	52.28	51.60	51.88
56	NYSE	DBRG	Fri, Mar 31, 2017	51.68	52.16	51.56	51.64
55	NYSE	DBRG	Thu, Mar 30, 2017	51.68	52.36	51.64	52.00
54	NYSE	DBRG	Wed, Mar 29, 2017	51.20	51.88	51.08	51.48
53	NYSE	DBRG	Tue, Mar 28, 2017	51.48	52.56	51.44	51.24
52	NYSE	DBRG	Mon, Mar 27, 2017	51.64	52.20	51.60	51.80
51	NYSE	DBRG	Fri, Mar 24, 2017	51.96	52.52	51.76	52.08
50	NYSE	DBRG	Thu, Mar 23, 2017	52.24	52.40	51.72	51.72
49	NYSE	DBRG	Wed, Mar 22, 2017	51.60	52.46	51.20	52.24
48	NYSE	DBRG	Tue, Mar 21, 2017	52.00	52.60	51.60	51.60
47	NYSE	DBRG	Mon, Mar 20, 2017	52.32	52.70	51.92	51.96
46	NYSE	DBRG	Fri, Mar 17, 2017	52.52	53.00	52.28	52.40
45	NYSE	DBRG	Thu, Mar 16, 2017	53.08	53.60	52.52	52.52
44	NYSE	DBRG	Wed, Mar 15, 2017	52.60	53.60	52.44	53.12
43	NYSE	DBRG	Tue, Mar 14, 2017	52.40	52.76	52.04	52.52
42	NYSE	DBRG	Mon, Mar 13, 2017	52.40	53.36	52.24	52.64
41	NYSE	DBRG	Fri, Mar 10, 2017	52.04	53.04	52.04	52.44
40	NYSE	DBRG	Thu, Mar 9, 2017	53.88	54.04	51.32	51.92
39	NYSE	DBRG	Wed, Mar 8, 2017	55.00	55.20	53.84	53.88
38	NYSE	DBRG	Tue, Mar 7, 2017	55.48	55.60	54.92	54.96
37	NYSE	DBRG	Mon, Mar 6, 2017	54.88	55.48	54.56	55.44
36	NYSE	DBRG	Fri, Mar 3, 2017	54.72	55.32	53.80	55.28
35	NYSE	DBRG	Thu, Mar 2, 2017	56.04	56.96	54.88	55.00
34	NYSE	DBRG	Wed, Mar 1, 2017	56.32	56.72	53.68	56.64
33	NYSE	DBRG	Tue, Feb 28, 2017	57.76	58.80	57.36	58.72
32	NYSE	DBRG	Mon, Feb 27, 2017	56.72	57.76	56.44	57.76
31	NYSE	DBRG	Fri, Feb 24, 2017	56.88	57.08	56.48	57.08
30	NYSE	DBRG	Thu, Feb 23, 2017	57.00	57.00	55.52	56.88
29	NYSE	DBRG	Wed, Feb 22, 2017	56.88	57.12	56.32	57.08
28	NYSE	DBRG	Tue, Feb 21, 2017	56.40	57.00	56.04	56.92
27	NYSE	DBRG	Fri, Feb 17, 2017	56.84	56.96	56.28	56.56
26	NYSE	DBRG	Thu, Feb 16, 2017	57.16	57.40	56.68	56.92
25	NYSE	DBRG	Wed, Feb 15, 2017	57.24	57.48	56.40	57.40
24	NYSE	DBRG	Tue, Feb 14, 2017	57.68	58.28	57.36	57.56
23	NYSE	DBRG	Mon, Feb 13, 2017	57.80	58.38	57.68	58.00
22	NYSE	DBRG	Fri, Feb 10, 2017	57.84	58.00	57.20	58.00
21	NYSE	DBRG	Thu, Feb 9, 2017	58.56	58.56	57.76	57.92
20	NYSE	DBRG	Wed, Feb 8, 2017	58.04	58.40	57.52	58.24
19	NYSE	DBRG	Tue, Feb 7, 2017	57.80	58.56	57.52	58.36
18	NYSE	DBRG	Mon, Feb 6, 2017	57.20	57.80	56.80	57.80
17	NYSE	DBRG	Fri, Feb 3, 2017	57.20	57.76	57.08	57.36
16	NYSE	DBRG	Thu, Feb 2, 2017	56.56	57.28	56.32	56.80
15	NYSE	DBRG	Wed, Feb 1, 2017	55.36	56.76	55.20	56.56
14	NYSE	DBRG	Tue, Jan 31, 2017	55.16	55.84	54.84	55.68
13	NYSE	DBRG	Mon, Jan 30, 2017	56.00	56.16	55.12	55.40
12	NYSE	DBRG	Fri, Jan 27, 2017	56.56	56.96	56.16	56.56
11	NYSE	DBRG	Thu, Jan 26, 2017	56.64	57.00	56.04	56.48
10	NYSE	DBRG	Wed, Jan 25, 2017	58.00	58.16	56.60	56.88
9	NYSE	DBRG	Tue, Jan 24, 2017	56.80	58.24	56.76	58.00
8	NYSE	DBRG	Mon, Jan 23, 2017	55.32	56.60	54.76	56.48
7	NYSE	DBRG	Fri, Jan 20, 2017	55.64	55.72	54.84	55.28
6	NYSE	DBRG	Thu, Jan 19, 2017	56.12	56.18	55.16	55.68
5	NYSE	DBRG	Wed, Jan 18, 2017	56.76	57.00	55.12	56.40
4	NYSE	DBRG	Tue, Jan 17, 2017	58.28	58.68	56.76	57.00
3	NYSE	DBRG	Fri, Jan 13, 2017	58.40	59.68	57.76	58.52
2	NYSE	DBRG	Thu, Jan 12, 2017	58.04	59.20	57.44	57.68
1	NYSE	DBRG	Wed, Jan 11, 2017	59.88	59.88	56.00	57.76
#	Exchange	Symbol	Date	Open	High	Low	Close

DigitalBridge Group Inc NYSE:DBRG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024