|
Closing price on 10/12/2023
|
|
| Open |
22.55 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
4,939,100 |
| Split-adjusted Price |
19.61 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
+0.40 / +1.79%
|
22.55
|
23.30
|
22.50
|
22.80
|
22.95
|
19.61
|
4,939,100
|
|
|
10/11/2023
|
+0.10 / +0.45%
|
22.35
|
22.45
|
22.10
|
22.40
|
22.27
|
19.27
|
2,749,000
|
|
|
10/10/2023
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.30
|
22.30
|
22.64
|
19.18
|
3,295,500
|
|
|
10/9/2023
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.15
|
22.35
|
22.43
|
19.23
|
3,496,800
|
|
|
10/6/2023
|
+0.40 / +1.83%
|
22.00
|
22.35
|
21.70
|
22.30
|
22.10
|
19.18
|
3,168,600
|
|
|
10/5/2023
|
+0.20 / +0.92%
|
22.00
|
22.40
|
21.70
|
21.90
|
21.98
|
18.84
|
4,159,400
|
|
|
10/4/2023
|
+0.40 / +1.88%
|
20.65
|
22.00
|
20.65
|
21.70
|
21.56
|
18.67
|
2,873,700
|
|
|
10/3/2023
|
-1.15 / -5.12%
|
22.20
|
22.45
|
21.20
|
21.30
|
21.84
|
18.32
|
4,162,700
|
|
|
10/2/2023
|
+0.55 / +2.51%
|
22.10
|
22.65
|
21.85
|
22.45
|
22.24
|
19.31
|
3,878,400
|
|
|
9/29/2023
|
-0.15 / -0.68%
|
22.05
|
22.35
|
21.90
|
21.90
|
22.07
|
18.84
|
1,889,100
|
|
|
9/28/2023
|
-0.25 / -1.12%
|
22.25
|
22.30
|
21.85
|
22.05
|
22.05
|
18.97
|
2,206,500
|
|
|
9/27/2023
|
+1.20 / +5.69%
|
21.00
|
22.30
|
20.65
|
22.30
|
21.18
|
19.18
|
3,293,100
|
|
|
9/26/2023
|
-1.05 / -4.74%
|
21.60
|
22.65
|
21.10
|
21.10
|
21.83
|
18.15
|
4,569,700
|
|
|
9/25/2023
|
-1.65 / -6.93%
|
23.30
|
24.10
|
22.15
|
22.15
|
22.68
|
19.06
|
5,667,800
|
|
|
9/22/2023
|
-1.30 / -5.18%
|
24.70
|
24.80
|
23.40
|
23.80
|
24.17
|
20.48
|
5,540,600
|
|
|
9/21/2023
|
-0.30 / -1.18%
|
25.35
|
25.55
|
25.00
|
25.10
|
25.24
|
21.59
|
4,116,300
|
|
|
9/20/2023
|
+1.10 / +4.53%
|
24.35
|
25.50
|
24.30
|
25.40
|
25.10
|
21.85
|
5,667,300
|
|
|
9/19/2023
|
+0.10 / +0.41%
|
24.70
|
24.70
|
23.85
|
24.30
|
24.21
|
20.91
|
3,660,600
|
|
|
9/18/2023
|
-0.55 / -2.22%
|
24.75
|
24.85
|
23.80
|
24.20
|
24.38
|
20.82
|
3,732,400
|
|
|
9/15/2023
|
+0.35 / +1.43%
|
24.50
|
24.85
|
24.25
|
24.75
|
24.55
|
21.29
|
4,106,700
|
|
|
9/14/2023
|
-0.50 / -2.01%
|
24.90
|
25.40
|
24.40
|
24.40
|
24.95
|
20.99
|
7,459,300
|
|
|
9/13/2023
|
-0.80 / -3.11%
|
25.80
|
25.80
|
24.75
|
24.90
|
25.40
|
21.42
|
7,033,600
|
|
|
9/12/2023
|
+0.70 / +2.80%
|
25.10
|
25.70
|
24.65
|
25.70
|
25.03
|
22.11
|
5,259,900
|
|
|
9/11/2023
|
-1.00 / -3.85%
|
26.30
|
26.35
|
25.00
|
25.00
|
25.70
|
21.51
|
10,196,800
|
|
|
9/8/2023
|
+0.10 / +0.39%
|
26.10
|
26.45
|
25.80
|
26.00
|
26.16
|
22.37
|
10,682,900
|
|
|
9/7/2023
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.60
|
25.90
|
25.93
|
22.28
|
7,244,600
|
|
|
9/6/2023
|
+0.30 / +1.17%
|
25.80
|
26.40
|
25.20
|
25.90
|
25.88
|
22.28
|
8,606,600
|
|
|
9/5/2023
|
+0.80 / +3.23%
|
25.10
|
25.60
|
24.90
|
25.60
|
25.29
|
22.02
|
7,137,400
|
|
|
8/31/2023
|
+1.30 / +5.53%
|
23.80
|
24.90
|
23.55
|
24.80
|
24.40
|
21.34
|
7,606,800
|
|
|
8/30/2023
|
-0.30 / -1.26%
|
23.75
|
23.90
|
23.50
|
23.50
|
23.65
|
20.22
|
4,546,700
|
|
|
|