|
Closing price on 11/29/2023
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
6,811,900 |
| Split-adjusted Price |
20.82 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
+0.60 / +2.54%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.98
|
20.82
|
6,811,900
|
|
|
11/28/2023
|
+0.40 / +1.72%
|
23.30
|
23.60
|
22.50
|
23.60
|
23.03
|
20.30
|
6,156,200
|
|
|
11/27/2023
|
-0.80 / -3.33%
|
24.10
|
24.10
|
23.20
|
23.20
|
23.57
|
19.96
|
5,367,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
24.00
|
24.15
|
22.85
|
24.00
|
23.53
|
20.65
|
9,084,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
24.30
|
24.95
|
24.00
|
24.00
|
24.54
|
20.65
|
12,452,200
|
|
|
11/22/2023
|
+0.05 / +0.21%
|
23.95
|
24.10
|
23.65
|
24.00
|
23.85
|
20.65
|
5,321,400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.65
|
23.95
|
23.89
|
20.60
|
4,301,400
|
|
|
11/20/2023
|
-0.05 / -0.21%
|
23.60
|
24.20
|
23.45
|
23.95
|
23.89
|
20.60
|
6,597,500
|
|
|
11/17/2023
|
+0.20 / +0.84%
|
24.00
|
24.35
|
23.50
|
24.00
|
23.93
|
20.65
|
12,916,700
|
|
|
11/16/2023
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.60
|
23.80
|
23.21
|
20.48
|
9,399,000
|
|
|
11/15/2023
|
-0.20 / -0.87%
|
23.50
|
23.60
|
22.65
|
22.90
|
23.05
|
19.70
|
7,266,800
|
|
|
11/14/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.60
|
23.10
|
22.95
|
19.87
|
6,255,500
|
|
|
11/13/2023
|
+1.15 / +5.26%
|
21.90
|
23.35
|
21.90
|
23.00
|
22.85
|
19.79
|
11,395,700
|
|
|
11/10/2023
|
+0.15 / +0.69%
|
21.40
|
22.40
|
21.20
|
21.85
|
21.93
|
18.80
|
7,070,000
|
|
|
11/9/2023
|
+0.45 / +2.12%
|
21.50
|
22.10
|
21.15
|
21.70
|
21.71
|
18.67
|
7,518,200
|
|
|
11/8/2023
|
+1.35 / +6.78%
|
20.00
|
21.25
|
19.75
|
21.25
|
20.50
|
18.28
|
6,776,900
|
|
|
11/7/2023
|
+0.30 / +1.53%
|
19.40
|
20.30
|
19.25
|
19.90
|
19.94
|
17.12
|
4,543,200
|
|
|
11/6/2023
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.25
|
19.60
|
19.45
|
16.86
|
2,618,500
|
|
|
11/3/2023
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.57
|
16.78
|
3,175,900
|
|
|
11/2/2023
|
+1.20 / +6.45%
|
18.80
|
19.90
|
18.70
|
19.80
|
19.32
|
17.03
|
3,569,100
|
|
|
11/1/2023
|
+0.55 / +3.05%
|
18.05
|
18.60
|
17.15
|
18.60
|
17.83
|
16.00
|
3,252,000
|
|
|
10/31/2023
|
-1.35 / -6.96%
|
19.40
|
19.60
|
18.05
|
18.05
|
18.67
|
15.53
|
3,435,800
|
|
|
10/30/2023
|
-1.20 / -5.83%
|
19.90
|
20.35
|
19.40
|
19.40
|
19.89
|
16.69
|
2,350,200
|
|
|
10/27/2023
|
+0.30 / +1.48%
|
20.40
|
21.65
|
19.30
|
20.60
|
19.93
|
17.72
|
5,244,100
|
|
|
10/26/2023
|
-1.50 / -6.88%
|
20.90
|
21.00
|
20.30
|
20.30
|
20.39
|
17.46
|
5,340,900
|
|
|
10/25/2023
|
+0.35 / +1.63%
|
21.60
|
22.20
|
21.50
|
21.80
|
21.86
|
18.75
|
5,335,500
|
|
|
10/24/2023
|
+0.75 / +3.62%
|
21.00
|
21.45
|
20.80
|
21.45
|
21.09
|
18.45
|
2,813,300
|
|
|
10/23/2023
|
-0.30 / -1.43%
|
21.10
|
21.15
|
20.40
|
20.70
|
20.80
|
17.81
|
2,217,900
|
|
|
10/20/2023
|
+1.20 / +6.06%
|
19.80
|
21.00
|
19.75
|
21.00
|
20.17
|
18.07
|
2,328,700
|
|
|
10/19/2023
|
-0.40 / -1.98%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.01
|
17.03
|
2,967,300
|
|
|
|