|
|
Closing price on 2/24/2023
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
13.55 |
| Volume |
935,000 |
| Split-adjusted Price |
11.70 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.35 / -2.51%
|
14.05
|
14.05
|
13.55
|
13.60
|
13.73
|
11.70
|
935,000
|
|
|
2/23/2023
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.40
|
13.95
|
13.67
|
12.00
|
2,980,700
|
|
|
2/22/2023
|
-0.65 / -4.44%
|
14.45
|
14.70
|
14.00
|
14.00
|
14.35
|
12.04
|
2,321,100
|
|
|
2/21/2023
|
-0.30 / -2.01%
|
15.05
|
15.10
|
14.65
|
14.65
|
14.82
|
12.60
|
2,822,000
|
|
|
2/20/2023
|
+0.65 / +4.55%
|
14.30
|
15.05
|
14.30
|
14.95
|
14.72
|
12.86
|
4,060,400
|
|
|
2/17/2023
|
-0.15 / -1.04%
|
14.35
|
14.70
|
14.15
|
14.30
|
14.39
|
12.30
|
1,388,500
|
|
|
2/16/2023
|
+0.35 / +2.48%
|
14.40
|
14.60
|
14.10
|
14.45
|
14.33
|
12.43
|
1,071,700
|
|
|
2/15/2023
|
+0.45 / +3.30%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.00
|
12.13
|
1,751,800
|
|
|
2/14/2023
|
+0.05 / +0.37%
|
13.90
|
13.95
|
13.55
|
13.65
|
13.76
|
11.74
|
1,146,300
|
|
|
2/13/2023
|
-0.40 / -2.86%
|
14.00
|
14.05
|
13.30
|
13.60
|
13.55
|
11.70
|
2,619,600
|
|
|
2/10/2023
|
-0.35 / -2.44%
|
14.20
|
14.45
|
14.00
|
14.00
|
14.16
|
12.04
|
1,880,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
14.50
|
14.85
|
14.30
|
14.35
|
14.56
|
12.35
|
1,784,400
|
|
|
2/8/2023
|
+0.35 / +2.50%
|
14.15
|
14.50
|
13.65
|
14.35
|
14.10
|
12.35
|
2,300,300
|
|
|
2/7/2023
|
-0.90 / -6.04%
|
15.00
|
15.10
|
13.90
|
14.00
|
14.49
|
12.04
|
3,346,200
|
|
|
2/6/2023
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.55
|
14.90
|
14.74
|
12.82
|
2,412,300
|
|
|
2/3/2023
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.75
|
14.90
|
14.97
|
12.82
|
3,233,100
|
|
|
2/2/2023
|
-0.85 / -5.43%
|
15.65
|
15.65
|
14.75
|
14.80
|
15.16
|
12.73
|
5,324,000
|
|
|
2/1/2023
|
-1.15 / -6.85%
|
16.80
|
17.05
|
15.65
|
15.65
|
16.22
|
13.46
|
9,546,400
|
|
|
1/31/2023
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.20
|
16.80
|
16.51
|
14.45
|
6,195,500
|
|
|
1/30/2023
|
-0.40 / -2.34%
|
17.10
|
17.30
|
16.55
|
16.70
|
16.90
|
14.37
|
10,651,700
|
|
|
1/27/2023
|
+0.25 / +1.48%
|
17.10
|
17.35
|
16.90
|
17.10
|
17.09
|
14.71
|
6,006,100
|
|
|
1/19/2023
|
+0.10 / +0.60%
|
16.95
|
17.25
|
16.75
|
16.85
|
16.96
|
14.50
|
5,946,400
|
|
|
1/18/2023
|
+1.05 / +6.69%
|
15.90
|
16.75
|
15.80
|
16.75
|
16.50
|
14.41
|
9,765,500
|
|
|
1/17/2023
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.63
|
13.51
|
2,878,400
|
|
|
1/16/2023
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.46
|
13.33
|
3,435,200
|
|
|
1/13/2023
|
-0.45 / -2.81%
|
16.30
|
16.30
|
15.55
|
15.55
|
15.83
|
13.38
|
4,333,200
|
|
|
1/12/2023
|
+0.20 / +1.27%
|
15.95
|
16.30
|
15.40
|
16.00
|
15.85
|
13.76
|
4,308,100
|
|
|
1/11/2023
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.75
|
15.80
|
15.93
|
13.59
|
3,627,800
|
|
|
1/10/2023
|
+0.80 / +5.30%
|
15.30
|
15.90
|
15.10
|
15.90
|
15.49
|
13.68
|
4,775,600
|
|
|
1/9/2023
|
-0.70 / -4.43%
|
16.10
|
16.45
|
15.10
|
15.10
|
16.00
|
12.99
|
5,277,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|