|
Closing price on 11/16/2022
|
|
| Open |
9.82 |
| High |
11.25 |
| Low |
9.82 |
| Volume |
6,183,400 |
| Split-adjusted Price |
9.68 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.70 / +6.64%
|
9.82
|
11.25
|
9.82
|
11.25
|
10.31
|
9.68
|
6,183,400
|
|
|
11/15/2022
|
-0.75 / -6.64%
|
10.55
|
10.70
|
10.55
|
10.55
|
10.56
|
9.08
|
3,101,900
|
|
|
11/14/2022
|
-0.85 / -7.00%
|
11.35
|
11.65
|
11.30
|
11.30
|
11.33
|
9.72
|
4,013,800
|
|
|
11/11/2022
|
-0.90 / -6.90%
|
13.00
|
13.40
|
12.15
|
12.15
|
12.76
|
10.45
|
6,618,800
|
|
|
11/10/2022
|
-0.95 / -6.79%
|
13.55
|
14.00
|
13.05
|
13.05
|
13.24
|
11.23
|
2,915,500
|
|
|
11/9/2022
|
+0.35 / +2.56%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.12
|
12.04
|
2,053,300
|
|
|
11/8/2022
|
-0.35 / -2.50%
|
13.55
|
14.35
|
13.40
|
13.65
|
13.78
|
11.74
|
2,179,800
|
|
|
11/7/2022
|
-1.05 / -6.98%
|
15.00
|
15.20
|
14.00
|
14.00
|
14.25
|
12.04
|
4,707,400
|
|
|
11/4/2022
|
-0.95 / -5.94%
|
16.20
|
16.20
|
15.05
|
15.05
|
15.48
|
12.95
|
2,913,000
|
|
|
11/3/2022
|
+0.10 / +0.63%
|
15.55
|
16.60
|
15.55
|
16.00
|
16.21
|
13.76
|
4,578,800
|
|
|
11/2/2022
|
+0.15 / +0.95%
|
15.80
|
16.50
|
15.80
|
15.90
|
16.13
|
13.68
|
13,141,400
|
|
|
11/1/2022
|
+1.00 / +6.78%
|
15.00
|
15.75
|
14.90
|
15.75
|
15.36
|
13.55
|
2,692,900
|
|
|
10/31/2022
|
-0.75 / -4.84%
|
15.20
|
15.35
|
14.50
|
14.75
|
14.88
|
12.69
|
3,615,900
|
|
|
10/28/2022
|
-0.10 / -0.64%
|
15.95
|
16.20
|
15.50
|
15.50
|
15.95
|
13.33
|
2,734,100
|
|
|
10/27/2022
|
+1.00 / +6.85%
|
14.35
|
15.60
|
14.35
|
15.60
|
15.09
|
13.42
|
3,367,500
|
|
|
10/26/2022
|
-1.00 / -6.41%
|
16.00
|
16.10
|
14.60
|
14.60
|
15.26
|
12.56
|
3,452,100
|
|
|
10/25/2022
|
-0.30 / -1.89%
|
15.30
|
16.70
|
14.80
|
15.60
|
15.63
|
13.42
|
3,674,200
|
|
|
10/24/2022
|
-1.15 / -6.74%
|
17.05
|
17.05
|
15.90
|
15.90
|
16.11
|
13.68
|
5,317,200
|
|
|
10/21/2022
|
-1.25 / -6.83%
|
18.50
|
18.50
|
17.05
|
17.05
|
17.21
|
14.67
|
5,456,800
|
|
|
10/20/2022
|
-0.70 / -3.68%
|
18.85
|
18.95
|
18.10
|
18.30
|
18.40
|
15.74
|
1,899,005
|
|
|
10/19/2022
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.55
|
19.00
|
18.84
|
16.35
|
2,768,300
|
|
|
10/18/2022
|
-0.40 / -2.09%
|
19.70
|
19.70
|
18.65
|
18.70
|
19.27
|
16.09
|
3,228,200
|
|
|
10/17/2022
|
+0.65 / +3.52%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.45
|
16.43
|
3,439,300
|
|
|
10/14/2022
|
+0.75 / +4.24%
|
18.25
|
18.60
|
17.90
|
18.45
|
18.28
|
15.87
|
4,112,200
|
|
|
10/13/2022
|
+0.45 / +2.61%
|
17.75
|
18.10
|
17.40
|
17.70
|
17.68
|
15.23
|
1,948,000
|
|
|
10/12/2022
|
-0.25 / -1.43%
|
16.60
|
18.40
|
16.50
|
17.25
|
17.71
|
14.84
|
4,732,900
|
|
|
10/11/2022
|
-1.30 / -6.91%
|
18.65
|
18.70
|
17.50
|
17.50
|
17.77
|
15.06
|
2,252,700
|
|
|
10/10/2022
|
+0.65 / +3.58%
|
18.00
|
19.20
|
17.60
|
18.80
|
18.46
|
16.17
|
5,005,600
|
|
|
10/7/2022
|
-1.35 / -6.92%
|
19.00
|
19.00
|
18.15
|
18.15
|
18.21
|
15.61
|
4,590,100
|
|
|
10/6/2022
|
-1.45 / -6.92%
|
20.90
|
20.95
|
19.50
|
19.50
|
19.74
|
16.78
|
5,374,600
|
|
|
|