|
|
Closing price on 12/21/2022
|
|
| Open |
15.40 |
| High |
15.65 |
| Low |
14.35 |
| Volume |
6,151,700 |
| Split-adjusted Price |
11.15 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.50 / -3.25%
|
15.40
|
15.65
|
14.35
|
14.90
|
14.81
|
11.15
|
6,151,700
|
|
|
12/20/2022
|
-0.75 / -4.64%
|
16.15
|
16.25
|
15.10
|
15.40
|
15.56
|
11.52
|
4,247,100
|
|
|
12/19/2022
|
+0.15 / +0.94%
|
16.20
|
16.80
|
15.80
|
16.15
|
16.42
|
12.08
|
5,815,800
|
|
|
12/16/2022
|
+0.30 / +1.91%
|
15.50
|
16.15
|
15.20
|
16.00
|
15.81
|
11.97
|
2,395,600
|
|
|
12/15/2022
|
-0.30 / -1.88%
|
15.80
|
16.20
|
15.60
|
15.70
|
15.83
|
11.74
|
2,890,400
|
|
|
12/14/2022
|
-0.40 / -2.44%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.32
|
11.97
|
3,623,500
|
|
|
12/13/2022
|
+0.20 / +1.23%
|
16.20
|
16.55
|
15.60
|
16.40
|
16.05
|
12.27
|
3,800,000
|
|
|
12/12/2022
|
+0.50 / +3.18%
|
16.10
|
16.75
|
15.80
|
16.20
|
16.48
|
12.12
|
8,812,200
|
|
|
12/9/2022
|
+0.60 / +3.97%
|
15.05
|
15.70
|
15.00
|
15.70
|
15.34
|
11.74
|
3,193,500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.10
|
15.10
|
15.46
|
11.30
|
5,513,500
|
|
|
12/7/2022
|
-0.90 / -5.63%
|
16.20
|
16.80
|
15.00
|
15.10
|
15.71
|
11.30
|
5,149,600
|
|
|
12/6/2022
|
+0.65 / +4.23%
|
15.00
|
16.40
|
14.65
|
16.00
|
16.08
|
11.97
|
13,003,000
|
|
|
12/5/2022
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.10
|
15.35
|
15.42
|
11.48
|
4,145,500
|
|
|
12/2/2022
|
+0.75 / +5.17%
|
14.30
|
15.25
|
14.15
|
15.25
|
14.66
|
11.41
|
3,746,300
|
|
|
12/1/2022
|
-0.10 / -0.68%
|
14.80
|
15.40
|
14.50
|
14.50
|
14.95
|
10.85
|
5,020,500
|
|
|
11/30/2022
|
+0.25 / +1.74%
|
14.80
|
14.80
|
14.05
|
14.60
|
14.45
|
10.92
|
4,589,300
|
|
|
11/29/2022
|
+0.90 / +6.69%
|
13.85
|
14.35
|
13.65
|
14.35
|
14.12
|
10.73
|
8,237,000
|
|
|
11/28/2022
|
+0.85 / +6.75%
|
13.40
|
13.45
|
12.95
|
13.45
|
13.32
|
10.06
|
4,281,200
|
|
|
11/25/2022
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.80
|
12.60
|
12.24
|
9.43
|
3,278,500
|
|
|
11/24/2022
|
+0.50 / +4.35%
|
11.10
|
12.10
|
11.05
|
12.00
|
11.65
|
8.98
|
1,999,700
|
|
|
11/23/2022
|
-0.85 / -6.88%
|
12.35
|
12.50
|
11.50
|
11.50
|
11.93
|
8.60
|
2,818,800
|
|
|
11/22/2022
|
-0.10 / -0.80%
|
12.10
|
13.30
|
12.10
|
12.35
|
12.70
|
9.24
|
4,207,680
|
|
|
11/21/2022
|
+0.40 / +3.32%
|
12.40
|
12.60
|
12.00
|
12.45
|
12.32
|
9.31
|
2,485,400
|
|
|
11/18/2022
|
+0.75 / +6.64%
|
11.40
|
12.05
|
10.75
|
12.05
|
11.44
|
9.01
|
5,170,200
|
|
|
11/17/2022
|
+0.05 / +0.44%
|
11.65
|
11.90
|
11.30
|
11.30
|
11.64
|
8.45
|
3,507,800
|
|
|
11/16/2022
|
+0.70 / +6.64%
|
9.82
|
11.25
|
9.82
|
11.25
|
10.31
|
8.42
|
6,183,400
|
|
|
11/15/2022
|
-0.75 / -6.64%
|
10.55
|
10.70
|
10.55
|
10.55
|
10.56
|
7.89
|
3,101,900
|
|
|
11/14/2022
|
-0.85 / -7.00%
|
11.35
|
11.65
|
11.30
|
11.30
|
11.33
|
8.45
|
4,013,800
|
|
|
11/11/2022
|
-0.90 / -6.90%
|
13.00
|
13.40
|
12.15
|
12.15
|
12.76
|
9.09
|
6,618,800
|
|
|
11/10/2022
|
-0.95 / -6.79%
|
13.55
|
14.00
|
13.05
|
13.05
|
13.24
|
9.76
|
2,915,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|