|
|
Closing price on 3/16/2023
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.35 |
| Volume |
1,231,900 |
| Split-adjusted Price |
11.53 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.45 / -3.25%
|
13.60
|
13.75
|
13.35
|
13.40
|
13.52
|
11.53
|
1,231,900
|
|
|
3/15/2023
|
+0.55 / +4.14%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.74
|
11.92
|
1,650,800
|
|
|
3/14/2023
|
-0.40 / -2.92%
|
13.70
|
13.85
|
13.15
|
13.30
|
13.42
|
11.44
|
2,647,600
|
|
|
3/13/2023
|
-0.45 / -3.18%
|
13.85
|
14.10
|
13.70
|
13.70
|
13.85
|
11.79
|
1,852,400
|
|
|
3/10/2023
|
-0.10 / -0.70%
|
14.15
|
14.40
|
14.00
|
14.15
|
14.23
|
12.17
|
2,131,200
|
|
|
3/9/2023
|
+0.75 / +5.56%
|
13.65
|
14.40
|
13.60
|
14.25
|
14.21
|
12.26
|
5,840,000
|
|
|
3/8/2023
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.05
|
13.50
|
13.26
|
11.61
|
800,100
|
|
|
3/7/2023
|
-0.05 / -0.37%
|
13.40
|
13.50
|
12.95
|
13.30
|
13.24
|
11.44
|
1,091,200
|
|
|
3/6/2023
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.35
|
13.35
|
13.53
|
11.48
|
814,500
|
|
|
3/3/2023
|
-0.15 / -1.11%
|
13.60
|
13.60
|
13.35
|
13.35
|
13.46
|
11.48
|
905,000
|
|
|
3/2/2023
|
-0.15 / -1.10%
|
13.65
|
13.80
|
13.35
|
13.50
|
13.51
|
11.61
|
753,800
|
|
|
3/1/2023
|
+0.55 / +4.20%
|
13.10
|
13.65
|
13.05
|
13.65
|
13.31
|
11.74
|
1,101,700
|
|
|
2/28/2023
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.05
|
13.10
|
13.22
|
11.27
|
1,628,900
|
|
|
2/27/2023
|
-0.40 / -2.94%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.27
|
11.36
|
1,474,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|